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
)
13.83
+0.15 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 30, 2013
2.632
2.639
2.591
2.632
419,673
+0.02(+0.65%)
Apr 29, 2013
2.584
2.625
2.571
2.615
327,598
+0.05(+2.13%)
Apr 26, 2013
2.594
2.581
2.557
2.560
320,625
-0.02(-0.79%)
Apr 25, 2013
2.564
2.605
2.554
2.581
255,568
+0.03(+1.34%)
Apr 24, 2013
2.533
2.577
2.506
2.547
468,250
+0.03(+1.08%)
Apr 23, 2013
2.479
2.526
2.463
2.519
500,726
+0.06(+2.64%)
Apr 22, 2013
2.485
2.485
2.434
2.455
579,256
-0.01(-0.42%)
Apr 19, 2013
2.475
2.485
2.448
2.465
709,838
+0.04(+1.54%)
Apr 18, 2013
2.526
2.526
2.421
2.427
787,658
-0.06(-2.60%)
Apr 17, 2013
2.533
2.547
2.458
2.492
739,264
-0.07(-2.66%)
Apr 16, 2013
2.540
2.615
2.540
2.560
556,040
+0.03(+1.21%)
Apr 15, 2013
2.646
2.663
2.521
2.530
765,216
-0.12(-4.38%)
Apr 12, 2013
2.710
2.717
2.642
2.646
335,529
-0.05(-2.02%)
Apr 11, 2013
2.697
2.717
2.697
2.700
265,317
-0.02(-0.75%)
Apr 10, 2013
2.697
2.727
2.683
2.721
285,724
+0.01(+0.50%)
Apr 09, 2013
2.727
2.755
2.707
2.707
327,187
-0.02(-0.63%)
Apr 08, 2013
2.697
2.724
2.679
2.724
575,422
+0.04(+1.65%)
Apr 05, 2013
2.687
2.690
2.642
2.680
565,417
-0.01(-0.25%)
Apr 04, 2013
2.659
2.690
2.652
2.687
939,928
+0.03(+1.03%)
Apr 03, 2013
2.707
2.717
2.649
2.659
864,994
-0.04(-1.64%)
Apr 02, 2013
2.659
2.704
2.646
2.704
1,497,359
+0.03(+1.28%)
Apr 01, 2013
2.680
2.680
2.642
2.669
669,542
-0.00(-0.13%)
Mar 28, 2013
2.669
2.680
2.649
2.673
1,515,172
+0.01(+0.38%)
Mar 27, 2013
2.659
2.673
2.642
2.663
678,236
-0.01(-0.38%)
Mar 26, 2013
2.649
2.673
2.625
2.673
1,179,569
+0.06(+2.22%)
Mar 25, 2013
2.642
2.669
2.605
2.615
2,942,886
+0.01(+0.52%)
Mar 22, 2013
2.659
2.687
2.591
2.601
16,461,997
-0.20(-7.29%)
Mar 21, 2013
2.782
2.847
2.782
2.806
466,085
+0.03(+1.11%)
Mar 20, 2013
2.762
2.789
2.755
2.775
371,537
+0.01(+0.25%)
Mar 19, 2013
2.813
2.843
2.758
2.768
501,638
-0.03(-1.22%)
Mar 18, 2013
2.792
2.809
2.744
2.802
542,735
+0.00(+0.12%)
Mar 15, 2013
2.796
2.932
2.758
2.799
2,171,964
-0.02(-0.73%)
Mar 14, 2013
2.854
2.854
2.813
2.819
550,384
-0.01(-0.48%)
Mar 13, 2013
2.854
2.857
2.819
2.833
828,025
+0.00(+0.00%)
Mar 12, 2013
2.864
2.874
2.727
2.833
6,653,500
-0.02(-0.60%)
Mar 11, 2013
2.796
2.860
2.785
2.850
463,331
+0.05(+1.83%)
Mar 08, 2013
2.837
2.850
2.796
2.799
441,229
+0.00(+0.00%)
Mar 07, 2013
2.751
2.806
2.751
2.799
246,695
+0.05(+1.86%)
Mar 06, 2013
2.854
2.857
2.727
2.748
2,647,738
-0.10(-3.47%)
Mar 05, 2013
2.779
2.865
2.779
2.847
1,041,094
+0.09(+3.09%)
Mar 04, 2013
2.707
2.796
2.697
2.762
834,598
+0.07(+2.53%)
Mar 01, 2013
2.642
2.698
2.608
2.693
719,280
+0.03(+1.28%)
Feb 28, 2013
2.616
2.689
2.609
2.659
1,500,202
+0.00(+0.13%)
Feb 27, 2013
2.545
2.673
2.515
2.656
522,377
+0.13(+5.05%)
Feb 26, 2013
2.629
2.629
2.518
2.528
891,112
-0.10(-3.71%)
Feb 25, 2013
2.619
2.659
2.602
2.626
476,856
+0.02(+0.64%)
Feb 22, 2013
2.589
2.622
2.575
2.609
245,775
+0.04(+1.44%)
Feb 21, 2013
2.676
2.676
2.471
2.572
999,424
-0.12(-4.49%)
Feb 20, 2013
2.659
2.726
2.653
2.693
699,672
+0.05(+1.78%)
Feb 19, 2013
2.602
2.666
2.562
2.646
7,089,091
+0.06(+2.34%)
Feb 15, 2013
2.434
2.602
2.434
2.585
1,111,319
+0.10(+3.91%)
Feb 14, 2013
2.438
2.515
2.401
2.488
820,565
+0.06(+2.63%)
Feb 13, 2013
2.448
2.448
2.407
2.424
361,917
-0.03(-1.10%)
Feb 12, 2013
2.421
2.458
2.397
2.451
377,622
+0.04(+1.81%)
Feb 11, 2013
2.407
2.411
2.377
2.407
429,677
+0.01(+0.28%)
Feb 08, 2013
2.397
2.411
2.381
2.401
373,408
+0.00(+0.14%)
Feb 07, 2013
2.434
2.434
2.374
2.397
386,852
-0.02(-0.97%)
Feb 06, 2013
2.387
2.428
2.387
2.421
332,322
+0.05(+1.98%)
Feb 04, 2013
2.364
2.394
2.354
2.374
277,325
+0.00(+0.00%)
Feb 01, 2013
2.391
2.394
2.360
2.374
175,538
-0.02(-0.84%)
Jan 31, 2013
2.384
2.407
2.345
2.394
287,772
+0.01(+0.56%)
Jan 30, 2013
2.330
2.394
2.327
2.381
277,411
+0.00(+0.00%)
Jan 29, 2013
2.310
2.397
2.301
2.381
487,542
+0.03(+1.14%)
Jan 28, 2013
2.391
2.407
2.300
2.354
700,056
-0.04(-1.54%)
Jan 25, 2013
2.401
2.417
2.377
2.391
349,653
+0.00(+0.00%)
Jan 24, 2013
2.384
2.414
2.365
2.391
331,771
+0.02(+0.85%)
Jan 23, 2013
2.407
2.407
2.350
2.370
774,484
-0.02(-0.84%)
Jan 22, 2013
2.404
2.418
2.381
2.391
684,084
-0.01(-0.56%)
Jan 18, 2013
2.421
2.431
2.387
2.404
743,430
-0.00(-0.14%)
Jan 17, 2013
2.354
2.468
2.354
2.407
1,340,038
+0.04(+1.85%)
Jan 16, 2013
2.397
2.397
2.350
2.364
376,514
-0.03(-1.12%)
Jan 15, 2013
2.337
2.416
2.314
2.391
494,503
+0.06(+2.45%)
Jan 14, 2013
2.297
2.434
2.263
2.334
1,496,885
+0.02(+1.02%)
Jan 11, 2013
2.250
2.313
2.250
2.310
649,955
+0.06(+2.69%)
Jan 10, 2013
2.270
2.270
2.236
2.250
386,164
-0.01(-0.30%)
Jan 09, 2013
2.260
2.292
2.253
2.256
569,461
+0.00(+0.00%)
Jan 08, 2013
2.199
2.283
2.199
2.256
510,306
+0.05(+2.44%)
Jan 07, 2013
2.216
2.266
2.149
2.203
1,036,045
+0.00(+0.00%)
Jan 04, 2013
2.082
2.310
2.065
2.203
950,904
+0.12(+5.81%)
Jan 03, 2013
2.028
2.115
2.011
2.082
658,578
+0.05(+2.65%)
Jan 02, 2013
2.021
2.058
2.004
2.028
724,809
+0.02(+0.83%)
Dec 31, 2012
2.008
2.058
1.998
2.011
831,826
-0.00(-0.17%)
Dec 28, 2012
2.018
2.035
2.008
2.015
133,011
-0.02(-1.15%)
Dec 27, 2012
2.045
2.045
2.015
2.038
114,917
+0.01(+0.33%)
Dec 26, 2012
2.015
2.038
2.004
2.031
179,204
+0.03(+1.34%)
Dec 24, 2012
1.991
2.015
1.986
2.004
110,697
+0.00(+0.00%)
Dec 21, 2012
2.055
2.088
2.004
2.004
421,963
-0.03(-1.32%)
Dec 20, 2012
2.011
2.045
2.005
2.031
453,393
+0.04(+1.85%)
Dec 19, 2012
1.988
2.028
1.988
1.994
858,124
+0.03(+1.54%)
Dec 18, 2012
1.937
1.978
1.923
1.964
555,609
+0.03(+1.56%)
Dec 17, 2012
1.914
1.964
1.900
1.934
795,636
+0.03(+1.77%)
Dec 14, 2012
1.917
1.921
1.890
1.900
305,464
-0.01(-0.70%)
Dec 13, 2012
1.897
1.931
1.857
1.914
999,037
+0.04(+1.97%)
Dec 12, 2012
1.780
1.900
1.776
1.877
2,713,270
+0.11(+6.27%)
Dec 11, 2012
1.706
1.769
1.706
1.766
370,572
+0.06(+3.54%)
Dec 10, 2012
1.739
1.739
1.699
1.706
377,288
-0.03(-1.55%)
Dec 07, 2012
1.722
1.733
1.706
1.733
334,946
+0.01(+0.78%)
Dec 06, 2012
1.729
1.743
1.719
1.719
103,129
-0.01(-0.58%)
Dec 05, 2012
1.742
1.743
1.726
1.729
79,946
-0.02(-0.96%)
Dec 04, 2012
1.759
1.759
1.733
1.746
76,637
-0.04(-2.07%)
Nov 30, 2012
1.763
1.783
1.739
1.783
296,177
+0.04(+2.12%)
Nov 29, 2012
1.753
1.763
1.733
1.746
372,708
+0.02(+1.17%)
Nov 28, 2012
1.736
1.746
1.722
1.726
140,010
-0.02(-0.96%)
Nov 27, 2012
1.746
1.766
1.725
1.743
194,748
-0.01(-0.76%)
Nov 26, 2012
1.749
1.783
1.736
1.756
334,052
+0.01(+0.58%)
Nov 23, 2012
1.733
1.756
1.733
1.746
93,369
+0.01(+0.39%)
Nov 21, 2012
1.726
1.753
1.716
1.739
328,316
+0.03(+1.77%)
Nov 20, 2012
1.692
1.716
1.679
1.709
225,719
+0.00(+0.20%)
Nov 19, 2012
1.722
1.749
1.679
1.706
390,691
+0.01(+0.79%)
Nov 16, 2012
1.625
1.722
1.585
1.692
716,238
+0.05(+3.07%)
Nov 15, 2012
1.685
1.685
1.629
1.642
897,593
-0.02(-1.38%)
Nov 14, 2012
1.708
1.747
1.665
1.665
526,313
-0.06(-3.24%)
Nov 13, 2012
1.744
1.804
1.721
1.721
645,546
-0.04(-2.24%)
Nov 12, 2012
1.773
1.809
1.750
1.760
281,239
-0.01(-0.37%)
Nov 09, 2012
1.744
1.786
1.744
1.767
293,777
+0.04(+2.28%)
Nov 08, 2012
1.744
1.744
1.727
1.727
355,572
-0.01(-0.38%)
Nov 07, 2012
1.770
1.773
1.727
1.734
535,668
-0.05(-2.58%)
Nov 06, 2012
1.777
1.809
1.770
1.780
491,508
+0.00(+0.18%)
Nov 05, 2012
1.819
1.819
1.767
1.777
412,391
-0.02(-0.92%)
Nov 02, 2012
1.829
1.829
1.747
1.793
683,697
-0.03(-1.80%)
Nov 01, 2012
1.816
1.829
1.796
1.826
196,090
+0.02(+1.09%)
Oct 31, 2012
1.786
1.809
1.786
1.806
120,499
+0.03(+1.85%)
Oct 26, 2012
1.793
1.773
1.773
1.773
264,636
-0.01(-0.55%)
Oct 25, 2012
1.806
1.806
1.773
1.783
193,876
-0.01(-0.55%)
Oct 24, 2012
1.793
1.806
1.773
1.793
281,949
+0.02(+1.30%)
Oct 23, 2012
1.803
1.803
1.767
1.770
361,243
-0.04(-2.00%)
Oct 19, 2012
1.829
1.829
1.799
1.806
411,045
-0.02(-1.08%)
Oct 18, 2012
1.822
1.827
1.813
1.826
448,323
+0.00(+0.18%)
Oct 17, 2012
1.822
1.836
1.813
1.822
431,275
-0.00(-0.18%)
Oct 16, 2012
1.836
1.836
1.806
1.826
635,570
+0.01(+0.36%)
Oct 15, 2012
1.872
1.872
1.806
1.819
546,041
-0.04(-1.95%)
Oct 12, 2012
1.872
1.888
1.839
1.855
400,244
-0.02(-0.88%)
Oct 11, 2012
1.868
1.882
1.855
1.872
389,585
+0.00(+0.18%)
Oct 10, 2012
1.872
1.878
1.822
1.868
942,445
+0.00(+0.00%)
Oct 09, 2012
1.891
1.891
1.855
1.868
502,079
-0.02(-1.04%)
Oct 08, 2012
1.859
1.891
1.859
1.888
1,649,205
+0.02(+0.88%)
Oct 05, 2012
1.875
1.888
1.857
1.872
11,199,568
-0.11(-5.79%)
Oct 04, 2012
2.006
2.016
1.964
1.987
172,565
-0.00(-0.16%)
Oct 03, 2012
2.003
2.010
1.970
1.990
85,268
-0.02(-0.98%)
Oct 02, 2012
2.016
2.029
1.954
2.010
233,641
+0.01(+0.66%)
Oct 01, 2012
1.974
2.042
1.954
1.997
235,383
+0.04(+1.84%)
Sep 28, 2012
2.000
2.010
1.954
1.960
163,429
-0.04(-1.81%)
Sep 27, 2012
1.974
2.010
1.954
1.997
206,836
+0.04(+1.84%)
Sep 26, 2012
1.997
2.010
1.954
1.960
161,142
-0.03(-1.32%)
Sep 25, 2012
2.023
2.052
1.980
1.987
192,725
-0.01(-0.49%)
Sep 24, 2012
2.075
2.095
1.980
1.997
353,447
-0.09(-4.10%)
Sep 21, 2012
2.092
2.118
2.036
2.082
525,613
+0.00(+0.00%)
Sep 20, 2012
2.092
2.125
2.046
2.082
159,884
+0.00(+0.16%)
Sep 19, 2012
2.095
2.095
2.023
2.079
196,272
-0.01(-0.32%)
Sep 18, 2012
2.108
2.128
2.072
2.085
99,913
-0.03(-1.40%)
Sep 17, 2012
2.036
2.151
2.036
2.115
275,843
+0.07(+3.54%)
Sep 14, 2012
1.855
2.065
1.852
2.042
776,168
+0.19(+10.48%)
Sep 13, 2012
1.855
1.865
1.836
1.849
790,429
+0.00(+0.00%)
Sep 12, 2012
1.872
1.885
1.839
1.849
198,766
-0.01(-0.71%)
Sep 11, 2012
1.819
1.868
1.816
1.862
66,722
+0.04(+2.35%)
Sep 10, 2012
1.829
1.868
1.816
1.819
721,700
-0.03(-1.42%)
Sep 07, 2012
1.872
1.872
1.819
1.845
61,399
-0.02(-1.06%)
Sep 06, 2012
1.875
1.888
1.813
1.865
105,924
+0.02(+0.89%)
Sep 05, 2012
1.855
1.865
1.822
1.849
340,970
-0.02(-1.05%)
Sep 04, 2012
1.898
1.905
1.806
1.868
139,782
-0.02(-1.04%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
Aug 01, 2012
1.736
1.743
1.723
1.730
188,541
-0.01(-0.56%)
Jul 31, 2012
1.730
1.743
1.730
1.740
153,223
-0.00(-0.19%)
Jul 30, 2012
1.753
1.753
1.727
1.743
94,877
+0.00(+0.00%)
Jul 27, 2012
1.727
1.743
1.727
1.743
55,116
+0.02(+0.93%)
Jul 26, 2012
1.743
1.743
1.714
1.727
203,230
-0.01(-0.74%)
Jul 25, 2012
1.743
1.743
1.711
1.740
47,919
+0.01(+0.75%)
Jul 24, 2012
1.727
1.740
1.714
1.727
217,932
+0.00(+0.19%)
Jul 23, 2012
1.701
1.733
1.701
1.723
165,858
+0.01(+0.56%)
Jul 20, 2012
1.727
1.730
1.704
1.714
109,111
-0.00(-0.19%)
Jul 19, 2012
1.720
1.727
1.704
1.717
169,170
+0.00(+0.00%)
Jul 18, 2012
1.694
1.730
1.694
1.717
70,081
+0.01(+0.38%)
Jul 17, 2012
1.723
1.730
1.711
1.711
52,163
-0.02(-1.12%)
Jul 16, 2012
1.711
1.736
1.698
1.730
206,521
+0.03(+1.71%)
Jul 13, 2012
1.694
1.711
1.669
1.701
66,459
+0.01(+0.76%)
Jul 12, 2012
1.685
1.698
1.665
1.688
166,607
-0.00(-0.19%)
Jul 11, 2012
1.723
1.727
1.683
1.691
171,518
-0.03(-1.69%)
Jul 10, 2012
1.743
1.743
1.707
1.720
189,926
-0.01(-0.56%)
Jul 09, 2012
1.743
1.743
1.717
1.730
125,799
-0.00(-0.19%)
Jul 06, 2012
1.711
1.743
1.711
1.733
28,758
-0.01(-0.37%)
Jul 05, 2012
1.743
1.749
1.736
1.740
71,314
-0.00(-0.19%)
Jul 03, 2012
1.740
1.749
1.717
1.743
241,715
+0.01(+0.37%)
Jul 02, 2012
1.733
1.740
1.717
1.736
176,439
+0.01(+0.56%)
Jun 29, 2012
1.749
1.749
1.720
1.727
208,680
-0.01(-0.37%)
Jun 28, 2012
1.723
1.743
1.669
1.733
187,326
+0.01(+0.75%)
Jun 27, 2012
1.675
1.730
1.672
1.720
255,818
+0.05(+2.90%)
Jun 26, 2012
1.659
1.675
1.646
1.672
354,356
+0.01(+0.78%)
Jun 25, 2012
1.633
1.717
1.633
1.659
226,595
+0.00(+0.19%)
Jun 22, 2012
1.633
1.723
1.633
1.656
536,285
+0.02(+1.18%)
Jun 21, 2012
1.652
1.662
1.636
1.636
317,361
-0.02(-0.98%)
Jun 20, 2012
1.620
1.665
1.617
1.652
220,079
+0.03(+1.59%)
Jun 19, 2012
1.614
1.662
1.614
1.627
332,131
+0.00(+0.20%)
Jun 18, 2012
1.643
1.675
1.614
1.623
396,140
-0.01(-0.40%)
Jun 15, 2012
1.694
1.711
1.611
1.630
921,271
-0.06(-3.81%)
Jun 14, 2012
1.694
1.701
1.694
1.694
392,335
-0.00(-0.19%)
Jun 13, 2012
1.682
1.711
1.682
1.698
286,480
+0.00(+0.19%)
Jun 12, 2012
1.714
1.723
1.694
1.694
795,927
-0.02(-1.13%)
Jun 11, 2012
1.743
1.743
1.711
1.714
367,239
-0.02(-1.12%)
Jun 08, 2012
1.720
1.736
1.720
1.733
714,914
+0.01(+0.75%)
Jun 07, 2012
1.723
1.749
1.717
1.720
5,912,586
-0.12(-6.65%)
Jun 06, 2012
1.888
1.959
1.824
1.843
564,542
-0.05(-2.39%)
Jun 05, 2012
1.927
1.985
1.869
1.888
257,194
-0.03(-1.68%)
Jun 04, 2012
1.933
1.949
1.904
1.920
225,197
+0.00(+0.17%)
Jun 01, 2012
1.972
2.014
1.898
1.917
140,089
-0.05(-2.62%)
May 31, 2012
1.907
1.969
1.898
1.969
91,708
+0.05(+2.52%)
May 30, 2012
1.966
1.966
1.901
1.920
145,433
-0.03(-1.49%)
May 29, 2012
1.930
1.964
1.911
1.949
141,821
+0.06(+3.25%)
May 25, 2012
1.891
1.904
1.882
1.888
39,909
+0.01(+0.69%)
May 24, 2012
1.907
1.911
1.846
1.875
132,244
-0.04(-1.86%)
May 23, 2012
1.988
1.988
1.882
1.911
97,722
-0.07(-3.43%)
May 22, 2012
1.953
2.024
1.937
1.978
126,310
+0.04(+2.17%)
May 21, 2012
1.898
1.953
1.836
1.937
201,179
+0.05(+2.92%)
May 18, 2012
1.969
1.972
1.856
1.882
139,959
-0.08(-4.19%)
May 17, 2012
1.980
2.018
1.948
1.964
149,484
-0.03(-1.44%)
May 16, 2012
2.127
2.127
1.983
1.993
192,408
-0.07(-3.25%)
May 15, 2012
2.015
2.091
2.007
2.060
213,595
+0.04(+2.21%)
May 14, 2012
1.964
2.015
1.945
2.015
219,627
+0.04(+2.10%)
May 11, 2012
1.945
1.977
1.932
1.974
185,689
+0.01(+0.32%)
May 10, 2012
1.977
1.977
1.945
1.967
156,911
-0.00(-0.16%)
May 09, 2012
1.983
1.999
1.929
1.970
197,589
-0.01(-0.64%)
May 08, 2012
1.993
1.996
1.926
1.983
169,997
-0.01(-0.48%)
May 07, 2012
1.871
2.002
1.871
1.993
959,644
+0.13(+7.20%)
May 04, 2012
1.897
1.919
1.751
1.859
598,935
+0.05(+2.82%)
May 03, 2012
1.801
1.814
1.754
1.808
112,595
-0.00(-0.18%)
May 02, 2012
1.801
1.846
1.785
1.811
134,617
+0.01(+0.53%)
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.