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
Denison Mines Corp.
(NY:
DNN
)
2.420
UNCHANGED
Official Closing Price
Updated: 8:00 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 30, 2012
1.870
1.870
1.780
1.830
726,571
-0.04(-2.14%)
Apr 27, 2012
1.920
1.920
1.850
1.870
471,454
-0.05(-2.60%)
Apr 26, 2012
1.800
1.920
1.800
1.920
906,366
+0.10(+5.49%)
Apr 25, 2012
1.820
1.840
1.780
1.820
298,594
+0.01(+0.55%)
Apr 24, 2012
1.790
1.830
1.770
1.810
401,459
+0.02(+1.12%)
Apr 23, 2012
1.790
1.810
1.740
1.790
1,078,483
-0.04(-2.19%)
Apr 20, 2012
1.840
1.900
1.810
1.830
1,250,944
+0.04(+2.23%)
Apr 19, 2012
1.730
1.880
1.680
1.790
1,739,567
+0.03(+1.70%)
Apr 18, 2012
1.640
1.780
1.630
1.760
1,805,920
+0.06(+3.53%)
Apr 17, 2012
1.470
1.780
1.460
1.700
5,245,307
+0.27(+18.88%)
Apr 16, 2012
1.450
1.500
1.400
1.430
265,590
-0.01(-0.69%)
Apr 13, 2012
1.520
1.520
1.430
1.440
554,068
-0.10(-6.49%)
Apr 12, 2012
1.360
1.540
1.360
1.540
719,976
+0.20(+14.93%)
Apr 11, 2012
1.410
1.430
1.300
1.340
1,318,506
-0.07(-4.96%)
Apr 10, 2012
1.400
1.440
1.370
1.410
694,245
-0.01(-0.70%)
Apr 09, 2012
1.430
1.450
1.410
1.420
387,389
-0.07(-4.70%)
Apr 05, 2012
1.460
1.500
1.430
1.490
425,259
+0.01(+0.68%)
Apr 04, 2012
1.520
1.520
1.460
1.480
805,408
-0.05(-3.27%)
Apr 03, 2012
1.520
1.581
1.510
1.530
981,067
+0.01(+0.66%)
Apr 02, 2012
1.490
1.532
1.490
1.520
401,608
-0.01(-0.65%)
Mar 30, 2012
1.520
1.530
1.500
1.530
692,944
+0.01(+0.66%)
Mar 29, 2012
1.550
1.550
1.500
1.520
919,153
-0.03(-1.94%)
Mar 28, 2012
1.560
1.590
1.550
1.550
676,000
-0.03(-1.90%)
Mar 27, 2012
1.580
1.610
1.570
1.580
318,222
-0.01(-0.63%)
Mar 26, 2012
1.610
1.620
1.590
1.590
375,649
+0.00(+0.00%)
Mar 23, 2012
1.560
1.620
1.560
1.590
348,453
+0.01(+0.63%)
Mar 22, 2012
1.620
1.630
1.570
1.580
666,760
-0.07(-4.24%)
Mar 21, 2012
1.580
1.650
1.580
1.650
1,100,561
+0.07(+4.43%)
Mar 20, 2012
1.540
1.620
1.540
1.580
655,669
+0.00(+0.00%)
Mar 19, 2012
1.530
1.610
1.530
1.580
708,798
+0.03(+1.94%)
Mar 16, 2012
1.580
1.610
1.550
1.550
970,045
-0.03(-1.90%)
Mar 15, 2012
1.600
1.630
1.580
1.580
712,080
-0.03(-1.86%)
Mar 14, 2012
1.680
1.690
1.580
1.610
1,058,216
-0.05(-3.01%)
Mar 13, 2012
1.540
1.680
1.530
1.660
1,899,018
+0.15(+9.93%)
Mar 12, 2012
1.540
1.580
1.500
1.510
1,064,336
-0.05(-3.21%)
Mar 09, 2012
1.640
1.670
1.520
1.560
3,050,332
-0.16(-9.30%)
Mar 08, 2012
1.690
1.730
1.680
1.720
1,147,137
+0.03(+1.78%)
Mar 07, 2012
1.650
1.690
1.600
1.690
1,446,964
+0.08(+4.97%)
Mar 06, 2012
1.630
1.650
1.570
1.610
2,248,737
-0.10(-5.85%)
Mar 05, 2012
1.850
1.860
1.700
1.710
1,670,840
-0.15(-8.06%)
Mar 02, 2012
1.940
1.950
1.820
1.860
1,288,182
-0.07(-3.63%)
Mar 01, 2012
1.960
2.010
1.930
1.930
638,849
-0.01(-0.52%)
Feb 29, 2012
1.950
2.050
1.910
1.940
2,066,518
+0.01(+0.52%)
Feb 28, 2012
1.920
1.990
1.900
1.930
1,158,867
+0.02(+1.05%)
Feb 27, 2012
1.930
1.950
1.850
1.910
1,239,173
-0.03(-1.55%)
Feb 24, 2012
1.970
2.020
1.920
1.940
1,635,633
-0.01(-0.51%)
Feb 23, 2012
1.950
2.070
1.920
1.950
3,044,189
-0.01(-0.51%)
Feb 22, 2012
1.900
2.030
1.850
1.960
3,378,284
+0.09(+4.81%)
Feb 21, 2012
1.880
1.950
1.870
1.870
1,527,244
+0.02(+1.08%)
Feb 17, 2012
1.800
1.850
1.790
1.850
968,767
+0.07(+3.93%)
Feb 16, 2012
1.710
1.810
1.680
1.780
1,589,702
+0.05(+2.89%)
Feb 15, 2012
1.750
1.770
1.700
1.730
855,888
-0.01(-0.57%)
Feb 14, 2012
1.780
1.800
1.710
1.740
725,651
-0.04(-2.25%)
Feb 13, 2012
1.850
1.860
1.770
1.780
787,810
-0.08(-4.30%)
Feb 10, 2012
1.810
1.950
1.750
1.860
2,508,442
-0.01(-0.53%)
Feb 09, 2012
1.760
1.870
1.750
1.870
1,416,916
+0.14(+8.09%)
Feb 08, 2012
1.780
1.790
1.730
1.730
456,356
-0.02(-1.14%)
Feb 07, 2012
1.820
1.820
1.750
1.750
501,363
-0.05(-2.78%)
Feb 06, 2012
1.770
1.825
1.750
1.800
723,766
+0.03(+1.69%)
Feb 03, 2012
1.800
1.840
1.760
1.770
587,812
-0.01(-0.56%)
Feb 02, 2012
1.760
1.810
1.760
1.780
664,065
+0.02(+1.14%)
Feb 01, 2012
1.770
1.850
1.740
1.760
1,090,335
+0.04(+2.33%)
Jan 31, 2012
1.850
1.870
1.700
1.720
1,041,387
-0.09(-4.97%)
Jan 30, 2012
1.830
1.830
1.740
1.810
781,972
-0.02(-1.09%)
Jan 27, 2012
1.810
1.840
1.770
1.830
505,209
+0.02(+1.10%)
Jan 26, 2012
1.890
1.919
1.780
1.810
898,844
-0.05(-2.69%)
Jan 25, 2012
1.810
1.870
1.730
1.860
2,081,910
-0.02(-1.06%)
Jan 24, 2012
1.920
1.960
1.850
1.880
1,720,166
-0.12(-6.00%)
Jan 23, 2012
1.960
2.040
1.940
2.000
1,666,654
+0.08(+4.17%)
Jan 20, 2012
1.860
1.950
1.820
1.920
1,668,525
+0.05(+2.67%)
Jan 19, 2012
1.890
1.900
1.820
1.870
1,577,741
+0.05(+2.75%)
Jan 18, 2012
1.700
1.820
1.650
1.820
1,759,122
+0.11(+6.43%)
Jan 17, 2012
1.870
1.880
1.660
1.710
2,982,937
+0.14(+8.92%)
Jan 13, 2012
1.570
1.600
1.500
1.570
1,122,699
-0.01(-0.63%)
Jan 12, 2012
1.510
1.600
1.510
1.580
1,196,566
+0.10(+6.76%)
Jan 11, 2012
1.440
1.510
1.400
1.480
628,288
+0.05(+3.50%)
Jan 10, 2012
1.410
1.480
1.410
1.430
789,935
+0.06(+4.38%)
Jan 09, 2012
1.360
1.400
1.350
1.370
440,528
+0.00(+0.00%)
Jan 06, 2012
1.390
1.416
1.360
1.370
425,527
-0.04(-2.84%)
Jan 05, 2012
1.410
1.440
1.360
1.410
599,419
-0.05(-3.42%)
Jan 04, 2012
1.360
1.460
1.350
1.460
738,212
+0.21(+16.80%)
Dec 30, 2011
1.220
1.250
1.220
1.250
1,718,449
+0.01(+0.81%)
Dec 29, 2011
1.230
1.240
1.210
1.240
955,704
+0.02(+1.64%)
Dec 28, 2011
1.250
1.280
1.220
1.220
1,070,366
-0.05(-3.94%)
Dec 27, 2011
1.270
1.290
1.270
1.270
419,674
-0.03(-2.31%)
Dec 23, 2011
1.220
1.320
1.220
1.300
702,889
-0.02(-1.52%)
Dec 21, 2011
1.330
1.350
1.280
1.320
749,721
+0.00(+0.00%)
Dec 20, 2011
1.300
1.340
1.290
1.320
888,059
+0.04(+3.13%)
Dec 19, 2011
1.380
1.410
1.280
1.280
1,121,926
-0.06(-4.48%)
Dec 16, 2011
1.310
1.380
1.300
1.340
1,168,726
+0.04(+3.08%)
Dec 15, 2011
1.350
1.360
1.300
1.300
862,184
-0.03(-2.26%)
Dec 14, 2011
1.380
1.380
1.330
1.330
851,248
-0.05(-3.62%)
Dec 13, 2011
1.440
1.440
1.380
1.380
846,056
-0.03(-2.13%)
Dec 12, 2011
1.390
1.440
1.390
1.410
1,011,546
-0.02(-1.05%)
Dec 09, 2011
1.410
1.439
1.400
1.425
686,743
+0.03(+1.79%)
Dec 08, 2011
1.470
1.470
1.400
1.400
629,759
-0.08(-5.41%)
Dec 07, 2011
1.490
1.528
1.470
1.480
843,931
+0.01(+0.69%)
Dec 06, 2011
1.470
1.480
1.390
1.470
1,098,524
-0.00(-0.01%)
Dec 05, 2011
1.480
1.570
1.460
1.470
1,118,576
+0.04(+2.80%)
Dec 02, 2011
1.460
1.480
1.410
1.430
789,017
-0.02(-1.38%)
Dec 01, 2011
1.420
1.450
1.380
1.450
581,814
+0.02(+1.40%)
Nov 30, 2011
1.370
1.430
1.330
1.430
1,573,587
+0.11(+8.33%)
Nov 29, 2011
1.300
1.320
1.240
1.320
1,149,846
+0.06(+4.76%)
Nov 28, 2011
1.300
1.380
1.260
1.260
1,306,759
+0.04(+3.28%)
Nov 25, 2011
1.200
1.260
1.170
1.220
381,510
+0.00(+0.00%)
Nov 23, 2011
1.310
1.320
1.220
1.220
1,416,215
-0.12(-8.96%)
Nov 22, 2011
1.400
1.410
1.320
1.340
1,020,015
-0.07(-4.96%)
Nov 21, 2011
1.450
1.460
1.400
1.410
871,112
-0.10(-6.62%)
Nov 18, 2011
1.460
1.520
1.440
1.510
1,085,289
+0.06(+4.14%)
Nov 17, 2011
1.450
1.480
1.420
1.450
1,032,582
+0.00(+0.00%)
Nov 16, 2011
1.480
1.500
1.440
1.450
554,154
-0.05(-3.33%)
Nov 15, 2011
1.460
1.500
1.420
1.500
765,235
+0.06(+4.17%)
Nov 14, 2011
1.470
1.500
1.400
1.440
812,844
-0.03(-2.04%)
Nov 11, 2011
1.470
1.482
1.440
1.470
556,151
+0.04(+2.80%)
Nov 10, 2011
1.430
1.490
1.400
1.430
719,405
+0.02(+1.42%)
Nov 09, 2011
1.460
1.500
1.410
1.410
2,063,178
-0.08(-5.37%)
Nov 08, 2011
1.510
1.530
1.480
1.490
1,088,663
+0.00(+0.00%)
Nov 07, 2011
1.540
1.600
1.480
1.490
1,231,194
-0.03(-1.97%)
Nov 04, 2011
1.530
1.570
1.490
1.520
687,719
-0.02(-1.30%)
Nov 03, 2011
1.570
1.580
1.472
1.540
1,407,774
+0.01(+0.65%)
Nov 02, 2011
1.460
1.540
1.440
1.530
1,255,099
+0.12(+8.51%)
Nov 01, 2011
1.470
1.470
1.340
1.410
2,233,956
-0.17(-10.76%)
Oct 31, 2011
1.550
1.590
1.530
1.580
1,226,870
-0.05(-3.07%)
Oct 28, 2011
1.650
1.680
1.580
1.630
1,299,619
-0.02(-1.21%)
Oct 27, 2011
1.670
1.680
1.600
1.650
1,902,833
+0.08(+5.10%)
Oct 26, 2011
1.460
1.599
1.450
1.570
2,323,032
+0.10(+6.80%)
Oct 25, 2011
1.440
1.500
1.400
1.470
1,630,960
+0.02(+1.38%)
Oct 24, 2011
1.390
1.450
1.390
1.450
1,479,749
+0.07(+5.07%)
Oct 21, 2011
1.360
1.420
1.350
1.380
2,172,595
+0.06(+4.55%)
Oct 20, 2011
1.200
1.330
1.190
1.320
2,387,416
+0.12(+10.00%)
Oct 19, 2011
1.220
1.310
1.170
1.200
1,768,132
-0.02(-1.64%)
Oct 18, 2011
1.170
1.230
1.120
1.220
1,201,536
+0.05(+4.27%)
Oct 17, 2011
1.220
1.220
1.160
1.170
828,327
-0.07(-5.65%)
Oct 14, 2011
1.230
1.250
1.180
1.240
1,107,649
+0.05(+4.20%)
Oct 13, 2011
1.230
1.240
1.140
1.190
936,851
-0.05(-4.03%)
Oct 12, 2011
1.240
1.270
1.210
1.240
1,193,600
+0.06(+5.08%)
Oct 11, 2011
1.160
1.200
1.130
1.180
768,733
+0.04(+3.51%)
Oct 10, 2011
1.150
1.190
1.120
1.140
592,590
+0.03(+2.70%)
Oct 07, 2011
1.140
1.199
1.090
1.110
1,634,178
-0.01(-0.89%)
Oct 06, 2011
1.100
1.130
1.060
1.120
1,374,167
+0.06(+5.66%)
Oct 05, 2011
0.9700
1.060
0.9500
1.060
1,473,580
+0.12(+12.77%)
Oct 04, 2011
0.9000
0.9400
0.8100
0.9400
2,611,062
+0.00(+0.00%)
Oct 03, 2011
1.010
1.060
0.9270
0.9400
2,194,563
-0.12(-11.32%)
Sep 30, 2011
1.070
1.070
1.020
1.060
1,183,720
-0.02(-1.85%)
Sep 29, 2011
1.150
1.190
1.050
1.080
1,831,206
-0.04(-3.57%)
Sep 28, 2011
1.220
1.240
1.110
1.120
882,153
-0.09(-7.44%)
Sep 27, 2011
1.220
1.260
1.190
1.210
1,259,849
+0.06(+5.22%)
Sep 26, 2011
1.190
1.190
1.050
1.150
1,757,836
-0.02(-1.71%)
Sep 23, 2011
1.220
1.240
1.150
1.170
1,585,130
-0.07(-5.65%)
Sep 22, 2011
1.250
1.300
1.230
1.240
2,376,608
-0.12(-8.82%)
Sep 21, 2011
1.400
1.420
1.350
1.360
967,492
-0.06(-4.23%)
Sep 20, 2011
1.450
1.450
1.400
1.420
930,325
-0.03(-2.07%)
Sep 19, 2011
1.420
1.450
1.420
1.450
524,233
-0.02(-1.36%)
Sep 16, 2011
1.450
1.490
1.420
1.470
1,155,864
+0.01(+0.68%)
Sep 15, 2011
1.460
1.500
1.450
1.460
721,025
+0.01(+0.69%)
Sep 14, 2011
1.500
1.500
1.420
1.450
924,001
-0.01(-0.68%)
Sep 13, 2011
1.410
1.500
1.410
1.460
1,169,120
+0.03(+2.10%)
Sep 12, 2011
1.440
1.490
1.410
1.430
1,253,893
-0.06(-3.90%)
Sep 09, 2011
1.530
1.550
1.460
1.488
1,278,149
-0.08(-5.22%)
Sep 08, 2011
1.550
1.640
1.540
1.570
787,099
+0.00(+0.00%)
Sep 07, 2011
1.500
1.590
1.486
1.570
826,786
+0.08(+5.37%)
Sep 06, 2011
1.480
1.530
1.440
1.490
1,509,192
-0.06(-3.87%)
Sep 02, 2011
1.520
1.580
1.500
1.550
885,261
-0.05(-3.13%)
Sep 01, 2011
1.640
1.650
1.590
1.600
802,365
-0.05(-3.03%)
Aug 31, 2011
1.680
1.700
1.640
1.650
819,422
+0.01(+0.61%)
Aug 30, 2011
1.650
1.700
1.630
1.640
933,500
-0.03(-1.80%)
Aug 29, 2011
1.550
1.690
1.540
1.670
1,902,558
+0.15(+9.87%)
Aug 26, 2011
1.410
1.530
1.380
1.520
1,146,635
+0.12(+8.57%)
Aug 25, 2011
1.470
1.470
1.400
1.400
555,914
-0.04(-2.78%)
Aug 24, 2011
1.430
1.450
1.400
1.440
730,232
+0.01(+0.70%)
Aug 23, 2011
1.420
1.440
1.370
1.430
1,036,918
+0.03(+2.14%)
Aug 22, 2011
1.520
1.520
1.400
1.400
1,687,353
-0.06(-4.11%)
Aug 19, 2011
1.460
1.550
1.450
1.460
983,425
-0.04(-2.67%)
Aug 18, 2011
1.560
1.560
1.480
1.500
1,409,446
-0.09(-5.66%)
Aug 17, 2011
1.620
1.650
1.570
1.590
747,121
+0.01(+0.63%)
Aug 16, 2011
1.675
1.690
1.570
1.580
1,763,252
-0.15(-8.67%)
Aug 15, 2011
1.700
1.740
1.680
1.730
696,708
+0.06(+3.59%)
Aug 12, 2011
1.740
1.740
1.640
1.670
1,268,415
+0.04(+2.45%)
Aug 11, 2011
1.580
1.680
1.550
1.630
2,036,120
+0.10(+6.54%)
Aug 10, 2011
1.540
1.680
1.480
1.530
1,796,755
-0.02(-1.29%)
Aug 09, 2011
1.640
1.590
1.450
1.550
2,921,771
+0.11(+7.64%)
Aug 08, 2011
1.520
1.520
1.420
1.440
2,643,888
-0.16(-10.00%)
Aug 05, 2011
1.710
1.760
1.520
1.600
3,897,031
-0.12(-6.98%)
Aug 04, 2011
1.940
1.940
1.700
1.720
2,821,492
-0.23(-11.79%)
Aug 03, 2011
2.010
2.050
1.880
1.950
2,193,826
-0.07(-3.47%)
Aug 02, 2011
2.080
2.110
2.020
2.020
1,284,946
-0.04(-1.94%)
Aug 01, 2011
2.160
2.180
2.030
2.060
1,040,609
-0.05(-2.37%)
Jul 29, 2011
2.010
2.110
1.970
2.110
1,362,298
+0.10(+4.98%)
Jul 28, 2011
2.010
2.140
1.980
2.010
1,773,052
-0.01(-0.50%)
Jul 27, 2011
2.150
2.150
2.010
2.020
2,065,459
-0.12(-5.61%)
Jul 26, 2011
2.100
2.170
2.030
2.140
2,036,710
+0.04(+1.90%)
Jul 25, 2011
2.140
2.200
2.080
2.100
4,191,528
-0.05(-2.33%)
Jul 22, 2011
1.970
2.170
1.960
2.150
4,631,228
+0.19(+9.69%)
Jul 21, 2011
1.900
1.990
1.890
1.960
1,376,236
+0.07(+3.70%)
Jul 20, 2011
1.910
1.920
1.840
1.890
644,789
-0.01(-0.53%)
Jul 19, 2011
1.890
1.910
1.870
1.900
694,140
+0.03(+1.60%)
Jul 18, 2011
1.870
1.920
1.830
1.870
1,235,994
-0.04(-2.09%)
Jul 15, 2011
1.870
1.920
1.850
1.910
1,229,176
+0.05(+2.69%)
Jul 14, 2011
1.900
1.970
1.860
1.860
1,289,916
-0.01(-0.53%)
Jul 13, 2011
1.890
1.950
1.870
1.870
966,080
-0.01(-0.53%)
Jul 12, 2011
1.810
1.880
1.800
1.880
586,464
+0.03(+1.62%)
Jul 11, 2011
1.900
1.950
1.830
1.850
1,212,646
-0.11(-5.61%)
Jul 08, 2011
2.010
2.010
1.930
1.960
1,776,652
-0.07(-3.45%)
Jul 07, 2011
2.010
2.030
1.990
2.030
2,792,953
+0.05(+2.53%)
Jul 06, 2011
1.940
2.000
1.900
1.980
1,348,686
+0.01(+0.51%)
Jul 05, 2011
2.010
2.030
1.900
1.970
1,803,593
+0.12(+6.49%)
Jul 01, 2011
1.920
1.960
1.820
1.850
1,972,689
-0.07(-3.65%)
Jun 30, 2011
1.740
1.920
1.720
1.920
2,082,044
+0.17(+9.71%)
Jun 29, 2011
1.700
1.750
1.680
1.750
1,673,857
+0.07(+4.17%)
Jun 28, 2011
1.710
1.740
1.630
1.680
2,440,345
-0.07(-4.00%)
Jun 27, 2011
1.780
1.780
1.700
1.750
1,290,871
-0.05(-2.78%)
Jun 24, 2011
1.840
1.850
1.765
1.800
932,331
-0.04(-2.17%)
Jun 23, 2011
1.740
1.840
1.730
1.840
944,749
+0.04(+2.22%)
Jun 22, 2011
1.790
1.850
1.760
1.800
1,179,697
+0.03(+1.69%)
Jun 21, 2011
1.730
1.810
1.730
1.770
902,886
+0.07(+4.12%)
Jun 20, 2011
1.732
1.740
1.690
1.700
1,279,704
-0.11(-6.08%)
Jun 17, 2011
1.730
1.830
1.700
1.810
1,612,066
+0.08(+4.62%)
Jun 16, 2011
1.740
1.790
1.730
1.730
864,584
-0.04(-2.26%)
Jun 15, 2011
1.820
1.820
1.750
1.770
1,114,571
-0.08(-4.32%)
Jun 14, 2011
1.750
1.855
1.750
1.850
1,264,987
+0.10(+5.71%)
Jun 13, 2011
1.790
1.830
1.730
1.750
2,264,357
-0.05(-2.78%)
Jun 10, 2011
1.910
1.910
1.780
1.800
1,832,545
-0.08(-4.26%)
Jun 09, 2011
1.820
1.890
1.790
1.880
1,457,426
+0.05(+2.73%)
Jun 08, 2011
1.980
2.001
1.770
1.830
4,965,921
-0.18(-8.96%)
Jun 07, 2011
2.040
2.060
2.000
2.010
946,097
-0.02(-0.99%)
Jun 06, 2011
2.110
2.141
2.010
2.030
1,474,542
-0.09(-4.25%)
Jun 03, 2011
2.150
2.170
2.100
2.120
1,472,393
+0.00(+0.00%)
May 24, 2011
2.030
2.150
2.010
2.120
1,731,389
+0.11(+5.47%)
May 23, 2011
1.990
2.030
1.960
2.010
573,112
-0.02(-0.99%)
May 20, 2011
2.050
2.050
1.970
2.030
1,882,596
-0.05(-2.40%)
May 19, 2011
2.130
2.140
2.050
2.080
808,145
-0.03(-1.42%)
May 18, 2011
2.010
2.110
1.990
2.110
1,717,575
+0.11(+5.50%)
May 17, 2011
1.990
2.030
1.990
2.000
2,582,327
-0.02(-0.99%)
May 16, 2011
2.140
2.140
2.000
2.020
2,048,841
-0.12(-5.61%)
May 13, 2011
2.170
2.170
2.110
2.140
1,146,148
+0.03(+1.42%)
May 12, 2011
2.150
2.150
2.110
2.110
2,320,350
-0.05(-2.31%)
May 11, 2011
2.260
2.260
2.136
2.160
2,472,467
-0.08(-3.57%)
May 10, 2011
2.230
2.270
2.210
2.240
1,149,455
+0.01(+0.45%)
May 09, 2011
2.180
2.250
2.170
2.230
2,639,695
+0.07(+3.24%)
May 06, 2011
2.175
2.250
2.150
2.160
1,544,804
-0.02(-0.92%)
May 05, 2011
2.260
2.290
2.130
2.180
2,705,802
-0.14(-6.03%)
May 04, 2011
2.330
2.340
2.260
2.320
1,810,255
-0.03(-1.28%)
May 03, 2011
2.320
2.440
2.300
2.350
2,491,039
+0.00(+0.00%)
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.