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
MFS High Income Municipal Trust
(NY:
CXE
)
3.710
+0.020 (+0.54%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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, 2010
2.217
2.221
2.195
2.195
81,204
+0.00(+0.00%)
Apr 29, 2010
2.200
2.217
2.191
2.195
128,975
-0.00(-0.21%)
Apr 28, 2010
2.200
2.204
2.186
2.200
69,095
+0.00(+0.21%)
Apr 27, 2010
2.204
2.208
2.195
2.195
122,219
+0.00(+0.00%)
Apr 26, 2010
2.200
2.208
2.191
2.195
84,705
-0.00(-0.20%)
Apr 23, 2010
2.178
2.200
2.173
2.200
106,312
+0.03(+1.21%)
Apr 22, 2010
2.186
2.191
2.173
2.173
139,821
-0.01(-0.60%)
Apr 21, 2010
2.191
2.204
2.186
2.186
138,660
-0.00(-0.20%)
Apr 20, 2010
2.186
2.200
2.186
2.191
88,687
+0.00(+0.20%)
Apr 19, 2010
2.178
2.186
2.173
2.186
111,661
-0.00(-0.20%)
Apr 16, 2010
2.186
2.191
2.182
2.191
77,054
+0.01(+0.56%)
Apr 15, 2010
2.186
2.195
2.178
2.179
75,450
-0.01(-0.36%)
Apr 14, 2010
2.200
2.208
2.186
2.186
115,722
-0.01(-0.60%)
Apr 13, 2010
2.204
2.208
2.186
2.200
110,552
-0.01(-0.40%)
Apr 12, 2010
2.213
2.217
2.195
2.208
95,017
-0.00(-0.16%)
Apr 09, 2010
2.194
2.212
2.190
2.212
103,491
+0.02(+0.79%)
Apr 08, 2010
2.181
2.194
2.181
2.194
67,065
+0.01(+0.60%)
Apr 07, 2010
2.186
2.190
2.173
2.181
71,995
-0.00(-0.20%)
Apr 06, 2010
2.186
2.190
2.181
2.186
90,748
+0.00(+0.20%)
Apr 05, 2010
2.168
2.186
2.164
2.181
206,237
+0.01(+0.60%)
Apr 01, 2010
2.164
2.168
2.168
2.168
473,156
+0.01(+0.40%)
Mar 31, 2010
2.151
2.164
2.142
2.160
109,134
+0.01(+0.61%)
Mar 30, 2010
2.151
2.151
2.134
2.147
79,212
-0.00(-0.20%)
Mar 29, 2010
2.173
2.173
2.151
2.151
152,512
-0.00(-0.20%)
Mar 26, 2010
2.168
2.168
2.155
2.155
97,268
-0.01(-0.47%)
Mar 25, 2010
2.168
2.173
2.155
2.165
122,546
+0.01(+0.27%)
Mar 24, 2010
2.160
2.168
2.155
2.160
92,905
-0.00(-0.07%)
Mar 23, 2010
2.147
2.161
2.147
2.161
81,647
+0.01(+0.47%)
Mar 22, 2010
2.129
2.155
2.129
2.151
101,362
+0.01(+0.41%)
Mar 19, 2010
2.142
2.151
2.138
2.142
100,619
+0.00(+0.20%)
Mar 18, 2010
2.120
2.142
2.120
2.138
87,968
+0.01(+0.61%)
Mar 17, 2010
2.107
2.125
2.107
2.125
79,276
+0.02(+0.82%)
Mar 16, 2010
2.094
2.107
2.086
2.107
215,173
+0.01(+0.62%)
Mar 15, 2010
2.116
2.116
2.094
2.094
122,111
-0.00(-0.21%)
Mar 12, 2010
2.112
2.112
2.099
2.099
107,583
-0.01(-0.62%)
Mar 11, 2010
2.138
2.138
2.107
2.112
94,741
-0.03(-1.22%)
Mar 10, 2010
2.164
2.164
2.138
2.138
90,963
-0.02(-1.01%)
Mar 09, 2010
2.160
2.164
2.155
2.160
78,356
+0.01(+0.24%)
Mar 08, 2010
2.141
2.154
2.137
2.154
93,806
+0.02(+0.81%)
Mar 05, 2010
2.128
2.141
2.124
2.137
77,083
+0.01(+0.41%)
Mar 04, 2010
2.133
2.141
2.126
2.128
94,913
+0.00(+0.20%)
Mar 03, 2010
2.133
2.141
2.124
2.124
280,417
-0.01(-0.41%)
Mar 02, 2010
2.124
2.133
2.120
2.133
209,782
+0.00(+0.20%)
Mar 01, 2010
2.103
2.128
2.098
2.128
107,631
+0.02(+1.02%)
Feb 26, 2010
2.094
2.107
2.085
2.107
134,307
+0.02(+1.04%)
Feb 25, 2010
2.090
2.098
2.059
2.085
195,141
-0.01(-0.41%)
Feb 24, 2010
2.072
2.094
2.068
2.094
100,893
+0.01(+0.62%)
Feb 23, 2010
2.059
2.085
2.059
2.081
99,357
+0.02(+1.05%)
Feb 22, 2010
2.081
2.090
2.042
2.059
156,215
-0.03(-1.45%)
Feb 19, 2010
2.090
2.098
2.072
2.090
174,222
-0.01(-0.62%)
Feb 18, 2010
2.103
2.107
2.090
2.103
181,786
-0.01(-0.61%)
Feb 17, 2010
2.116
2.120
2.107
2.116
113,241
-0.00(-0.20%)
Feb 16, 2010
2.111
2.124
2.103
2.120
144,011
+0.01(+0.61%)
Feb 12, 2010
2.116
2.107
2.107
2.107
82,456
-0.01(-0.61%)
Feb 11, 2010
2.120
2.121
2.103
2.120
65,923
+0.00(+0.00%)
Feb 10, 2010
2.116
2.133
2.103
2.120
81,949
-0.00(-0.20%)
Feb 09, 2010
2.116
2.128
2.103
2.124
79,566
+0.02(+0.86%)
Feb 08, 2010
2.119
2.123
2.102
2.106
101,287
-0.01(-0.46%)
Feb 05, 2010
2.119
2.140
2.085
2.116
136,006
-0.00(-0.15%)
Feb 04, 2010
2.136
2.145
2.119
2.119
154,149
-0.06(-2.76%)
Feb 03, 2010
2.115
2.179
2.110
2.179
94,880
+0.05(+2.42%)
Feb 02, 2010
2.110
2.127
2.102
2.127
172,122
+0.03(+1.22%)
Feb 01, 2010
2.089
2.110
2.085
2.102
95,657
+0.02(+0.82%)
Jan 29, 2010
2.123
2.123
2.085
2.085
115,648
-0.02(-0.82%)
Jan 28, 2010
2.089
2.106
2.078
2.102
129,037
+0.00(+0.20%)
Jan 27, 2010
2.097
2.106
2.072
2.097
189,892
-0.01(-0.61%)
Jan 26, 2010
2.063
2.110
2.063
2.110
118,577
+0.05(+2.29%)
Jan 25, 2010
2.115
2.115
2.063
2.063
159,024
-0.03(-1.64%)
Jan 22, 2010
2.085
2.097
2.072
2.097
108,027
+0.01(+0.62%)
Jan 21, 2010
2.102
2.115
2.080
2.085
143,252
-0.03(-1.22%)
Jan 20, 2010
2.123
2.123
2.106
2.110
74,212
-0.01(-0.61%)
Jan 19, 2010
2.093
2.123
2.093
2.123
48,961
+0.03(+1.23%)
Jan 15, 2010
2.119
2.097
2.097
2.097
83,463
+0.00(+0.00%)
Jan 14, 2010
2.093
2.102
2.076
2.097
88,779
+0.01(+0.41%)
Jan 13, 2010
2.089
2.106
2.089
2.089
99,683
-0.01(-0.61%)
Jan 12, 2010
2.085
2.110
2.085
2.102
105,875
+0.02(+0.86%)
Jan 11, 2010
2.105
2.118
2.084
2.084
153,320
-0.01(-0.41%)
Jan 08, 2010
2.079
2.101
2.079
2.092
73,310
+0.01(+0.41%)
Jan 07, 2010
2.097
2.097
2.079
2.084
96,545
-0.00(-0.20%)
Jan 06, 2010
2.067
2.097
2.067
2.088
97,040
+0.00(+0.00%)
Jan 05, 2010
2.058
2.088
2.058
2.088
61,754
+0.02(+0.82%)
Jan 04, 2010
2.058
2.071
2.054
2.071
171,101
+0.01(+0.62%)
Dec 31, 2009
2.058
2.058
2.058
2.058
217,074
+0.03(+1.26%)
Dec 30, 2009
2.007
2.041
2.007
2.033
125,715
+0.01(+0.63%)
Dec 29, 2009
2.020
2.028
2.003
2.020
217,689
+0.00(+0.21%)
Dec 28, 2009
2.028
2.033
2.003
2.016
210,339
-0.01(-0.42%)
Dec 24, 2009
1.990
2.024
1.990
2.024
91,919
+0.01(+0.42%)
Dec 23, 2009
1.981
2.020
1.981
2.016
139,045
+0.04(+1.94%)
Dec 22, 2009
1.973
1.981
1.970
1.977
93,212
+0.00(+0.11%)
Dec 21, 2009
1.999
2.020
1.964
1.975
449,238
-0.02(-0.96%)
Dec 18, 2009
1.986
1.994
1.973
1.994
156,718
+0.02(+0.86%)
Dec 17, 2009
1.977
2.007
1.977
1.977
147,237
-0.01(-0.64%)
Dec 16, 2009
1.981
1.999
1.977
1.990
60,168
+0.01(+0.43%)
Dec 15, 2009
2.003
2.011
1.973
1.982
158,771
-0.03(-1.48%)
Dec 14, 2009
2.020
2.029
2.007
2.011
209,304
+0.00(+0.21%)
Dec 11, 2009
1.994
2.020
1.994
2.007
140,483
-0.01(-0.63%)
Dec 10, 2009
2.033
2.033
2.020
2.020
104,477
-0.00(-0.21%)
Dec 09, 2009
2.050
2.050
2.024
2.024
130,707
-0.03(-1.45%)
Dec 08, 2009
2.050
2.062
2.045
2.054
82,807
+0.00(+0.00%)
Dec 07, 2009
2.028
2.067
2.028
2.054
125,778
+0.02(+0.84%)
Dec 04, 2009
2.067
2.067
2.037
2.037
69,055
-0.03(-1.24%)
Dec 03, 2009
2.045
2.062
2.041
2.062
68,630
+0.01(+0.42%)
Dec 02, 2009
2.037
2.054
2.024
2.054
88,439
+0.01(+0.63%)
Dec 01, 2009
2.028
2.041
2.021
2.041
91,497
+0.02(+0.84%)
Nov 30, 2009
2.007
2.024
1.994
2.024
74,248
+0.02(+1.06%)
Nov 27, 2009
1.986
2.003
1.964
2.003
25,251
+0.00(+0.21%)
Nov 25, 2009
1.973
1.999
1.973
1.999
69,135
+0.03(+1.74%)
Nov 24, 2009
2.003
2.003
1.964
1.964
124,950
-0.03(-1.50%)
Nov 23, 2009
1.990
1.999
1.986
1.994
76,607
+0.00(+0.00%)
Nov 20, 2009
1.973
1.994
1.973
1.994
40,443
+0.00(+0.21%)
Nov 19, 2009
1.999
1.999
1.977
1.990
70,989
-0.01(-0.43%)
Nov 18, 2009
2.007
2.007
1.990
1.999
90,507
-0.01(-0.42%)
Nov 17, 2009
1.999
2.011
1.981
2.007
100,516
+0.02(+0.86%)
Nov 16, 2009
1.964
1.999
1.964
1.990
124,969
+0.03(+1.30%)
Nov 13, 2009
1.964
1.969
1.960
1.964
88,596
+0.00(+0.00%)
Nov 12, 2009
1.981
1.994
1.964
1.964
84,060
-0.01(-0.65%)
Nov 11, 2009
1.990
1.999
1.973
1.977
124,826
-0.00(-0.21%)
Nov 10, 2009
2.020
2.025
1.981
1.981
100,523
-0.05(-2.52%)
Nov 09, 2009
1.990
2.033
1.986
2.033
226,651
+0.04(+1.92%)
Nov 06, 2009
1.956
1.999
1.956
1.994
141,816
+0.02(+1.08%)
Nov 05, 2009
1.952
1.977
1.947
1.973
141,612
+0.00(+0.00%)
Nov 04, 2009
2.011
2.011
1.973
1.973
124,910
-0.04(-1.91%)
Nov 03, 2009
1.986
2.011
1.973
2.011
93,393
+0.01(+0.64%)
Nov 02, 2009
2.016
2.020
1.981
1.999
155,817
+0.02(+0.86%)
Oct 30, 2009
2.024
2.041
1.969
1.981
172,192
-0.04(-2.11%)
Oct 29, 2009
2.033
2.033
1.994
2.024
264,624
-0.01(-0.63%)
Oct 28, 2009
2.033
2.041
2.020
2.037
73,805
+0.00(+0.21%)
Oct 27, 2009
2.024
2.045
2.024
2.033
81,558
+0.01(+0.42%)
Oct 26, 2009
1.994
2.033
1.994
2.024
101,130
+0.01(+0.42%)
Oct 23, 2009
2.007
2.016
1.994
2.016
95,864
-0.00(-0.21%)
Oct 22, 2009
2.037
2.037
2.003
2.020
211,559
-0.03(-1.25%)
Oct 21, 2009
2.003
2.062
2.003
2.045
183,729
+0.01(+0.42%)
Oct 20, 2009
2.016
2.037
2.016
2.037
85,886
+0.03(+1.27%)
Oct 19, 2009
1.990
2.024
1.973
2.011
117,342
+0.02(+0.85%)
Oct 16, 2009
1.981
2.024
1.977
1.994
146,763
+0.02(+1.08%)
Oct 15, 2009
2.003
2.020
1.947
1.973
228,519
-0.06(-3.14%)
Oct 14, 2009
2.088
2.092
2.020
2.037
201,053
-0.05(-2.45%)
Oct 13, 2009
2.067
2.105
2.067
2.088
213,765
+0.00(+0.20%)
Oct 12, 2009
2.079
2.109
2.020
2.084
558,219
-0.05(-2.40%)
Oct 09, 2009
2.182
2.182
2.131
2.135
117,691
-0.05(-2.15%)
Oct 08, 2009
2.190
2.195
2.169
2.182
87,355
-0.01(-0.39%)
Oct 07, 2009
2.152
2.190
2.152
2.190
150,107
+0.02(+0.78%)
Oct 06, 2009
2.139
2.186
2.139
2.173
102,250
+0.03(+1.59%)
Oct 05, 2009
2.114
2.143
2.109
2.139
89,094
+0.02(+0.80%)
Oct 02, 2009
2.114
2.135
2.105
2.122
64,308
+0.00(+0.00%)
Oct 01, 2009
2.160
2.160
2.114
2.122
94,747
-0.02(-0.99%)
Sep 30, 2009
2.152
2.160
2.131
2.143
71,543
+0.01(+0.60%)
Sep 29, 2009
2.101
2.143
2.092
2.131
117,457
+0.02(+1.01%)
Sep 28, 2009
2.088
2.109
2.088
2.109
113,470
+0.02(+1.02%)
Sep 25, 2009
2.114
2.118
2.088
2.088
96,608
-0.01(-0.61%)
Sep 24, 2009
2.118
2.122
2.101
2.101
115,084
-0.01(-0.40%)
Sep 23, 2009
2.105
2.118
2.101
2.109
125,293
+0.01(+0.61%)
Sep 22, 2009
2.101
2.118
2.088
2.097
103,590
-0.01(-0.61%)
Sep 21, 2009
2.054
2.109
2.054
2.109
162,263
+0.02(+1.02%)
Sep 18, 2009
2.097
2.102
2.071
2.088
110,325
-0.01(-0.61%)
Sep 17, 2009
2.101
2.118
2.088
2.101
123,497
-0.00(-0.20%)
Sep 16, 2009
2.084
2.109
2.067
2.105
126,360
+0.02(+1.02%)
Sep 15, 2009
2.075
2.088
2.067
2.084
111,569
-0.00(-0.20%)
Sep 14, 2009
2.075
2.088
2.051
2.088
91,945
+0.01(+0.62%)
Sep 11, 2009
2.084
2.088
2.054
2.075
145,660
+0.01(+0.41%)
Sep 10, 2009
2.054
2.077
2.054
2.067
105,568
-0.02(-1.02%)
Sep 09, 2009
2.088
2.092
2.062
2.088
107,539
+0.00(+0.20%)
Sep 08, 2009
2.084
2.097
2.075
2.084
93,773
+0.00(+0.20%)
Sep 04, 2009
2.075
2.084
2.062
2.079
155,073
+0.01(+0.41%)
Sep 03, 2009
2.045
2.071
2.037
2.071
88,331
+0.06(+2.75%)
Sep 02, 2009
2.033
2.062
2.016
2.016
162,437
+0.01(+0.64%)
Sep 01, 2009
1.973
2.016
1.973
2.003
139,753
+0.03(+1.73%)
Aug 31, 2009
1.960
1.990
1.950
1.969
163,894
+0.03(+1.54%)
Aug 28, 2009
1.943
1.952
1.930
1.939
182,265
+0.01(+0.44%)
Aug 27, 2009
1.943
1.956
1.930
1.930
181,779
+0.00(+0.00%)
Aug 26, 2009
1.918
1.939
1.918
1.930
61,766
-0.01(-0.44%)
Aug 25, 2009
1.960
1.964
1.918
1.939
249,046
-0.01(-0.44%)
Aug 24, 2009
1.930
1.986
1.928
1.947
192,928
+0.01(+0.44%)
Aug 21, 2009
1.926
1.952
1.922
1.939
107,788
+0.01(+0.66%)
Aug 20, 2009
1.905
1.942
1.905
1.926
32,173
+0.01(+0.44%)
Aug 19, 2009
1.913
1.956
1.883
1.918
117,813
+0.02(+0.90%)
Aug 18, 2009
1.828
1.913
1.828
1.901
190,349
+0.07(+3.96%)
Aug 17, 2009
1.837
1.879
1.820
1.828
199,905
-0.03(-1.61%)
Aug 14, 2009
1.905
1.956
1.857
1.858
243,883
-0.04(-2.33%)
Aug 13, 2009
1.901
1.918
1.901
1.902
60,046
-0.01(-0.58%)
Aug 12, 2009
1.892
1.918
1.888
1.913
50,065
+0.02(+1.12%)
Aug 11, 2009
1.875
1.918
1.875
1.892
87,414
-0.00(-0.22%)
Aug 10, 2009
1.947
1.947
1.883
1.896
133,241
-0.05(-2.63%)
Aug 07, 2009
1.981
1.981
1.943
1.947
76,823
-0.00(-0.22%)
Aug 06, 2009
2.011
2.048
1.939
1.952
277,092
-0.03(-1.29%)
Aug 05, 2009
1.935
1.986
1.935
1.977
91,314
+0.03(+1.53%)
Aug 04, 2009
1.930
1.993
1.930
1.947
140,434
+0.02(+0.88%)
Aug 03, 2009
1.918
1.999
1.918
1.930
99,016
+0.03(+1.34%)
Jul 31, 2009
1.892
1.935
1.879
1.905
72,857
+0.01(+0.45%)
Jul 30, 2009
1.875
1.960
1.866
1.896
145,428
+0.03(+1.60%)
Jul 29, 2009
1.875
1.896
1.866
1.866
143,079
-0.02(-0.90%)
Jul 28, 2009
1.892
1.896
1.871
1.883
74,901
+0.01(+0.68%)
Jul 27, 2009
1.868
1.871
1.837
1.871
110,299
+0.02(+1.15%)
Jul 24, 2009
1.862
1.875
1.811
1.849
1,577
-0.03(-1.59%)
Jul 23, 2009
1.858
1.879
1.832
1.879
75,877
+0.04(+2.08%)
Jul 22, 2009
1.837
1.854
1.794
1.841
44,229
-0.00(-0.23%)
Jul 21, 2009
1.777
1.913
1.777
1.845
196,179
+0.05(+2.61%)
Jul 20, 2009
1.790
1.811
1.764
1.798
99,187
-0.01(-0.47%)
Jul 17, 2009
1.798
1.807
1.768
1.807
47,338
+0.01(+0.71%)
Jul 16, 2009
1.768
1.794
1.739
1.794
99,678
+0.01(+0.72%)
Jul 15, 2009
1.777
1.794
1.756
1.781
163,488
+0.03(+1.57%)
Jul 14, 2009
1.781
1.781
1.747
1.754
55,852
-0.01(-0.35%)
Jul 13, 2009
1.747
1.768
1.743
1.760
77,888
-0.00(-0.24%)
Jul 10, 2009
1.768
1.768
1.743
1.764
83,424
-0.00(-0.24%)
Jul 09, 2009
1.743
1.768
1.734
1.768
89,399
+0.02(+0.97%)
Jul 08, 2009
1.751
1.751
1.709
1.751
119,463
+0.02(+0.98%)
Jul 07, 2009
1.743
1.747
1.734
1.734
49,155
-0.01(-0.73%)
Jul 06, 2009
1.747
1.765
1.747
1.747
136,296
-0.02(-1.20%)
Jul 02, 2009
1.760
1.777
1.722
1.768
97,129
-0.00(-0.24%)
Jul 01, 2009
1.734
1.773
1.730
1.773
135,670
+0.05(+2.72%)
Jun 30, 2009
1.760
1.781
1.726
1.726
84,569
-0.03(-1.70%)
Jun 29, 2009
1.773
1.777
1.747
1.756
108,671
-0.01(-0.72%)
Jun 26, 2009
1.760
1.777
1.739
1.768
142,250
+0.01(+0.73%)
Jun 25, 2009
1.777
1.781
1.739
1.756
98,183
-0.00(-0.24%)
Jun 24, 2009
1.760
1.777
1.756
1.760
54,946
-0.01(-0.48%)
Jun 23, 2009
1.747
1.794
1.747
1.768
71,890
+0.02(+1.22%)
Jun 22, 2009
1.730
1.756
1.722
1.747
146,643
-0.01(-0.73%)
Jun 19, 2009
1.760
1.773
1.751
1.760
70,029
+0.00(+0.00%)
Jun 18, 2009
1.777
1.790
1.743
1.760
99,096
-0.01(-0.72%)
Jun 17, 2009
1.768
1.798
1.764
1.773
113,582
+0.01(+0.73%)
Jun 16, 2009
1.747
1.764
1.743
1.760
79,428
+0.01(+0.49%)
Jun 15, 2009
1.773
1.777
1.747
1.751
155,019
-0.03(-1.67%)
Jun 12, 2009
1.794
1.815
1.781
1.781
72,329
-0.04(-2.11%)
Jun 11, 2009
1.798
1.820
1.768
1.820
257,168
+0.02(+0.95%)
Jun 10, 2009
1.862
1.862
1.794
1.802
119,867
-0.06(-3.42%)
Jun 09, 2009
1.862
1.875
1.845
1.866
144,578
+0.01(+0.69%)
Jun 08, 2009
1.845
1.858
1.832
1.854
80,305
+0.03(+1.64%)
Jun 05, 2009
1.790
1.871
1.790
1.824
108,220
+0.04(+2.39%)
Jun 04, 2009
1.777
1.798
1.769
1.781
78,569
+0.01(+0.48%)
Jun 03, 2009
1.768
1.773
1.743
1.773
95,871
+0.01(+0.73%)
Jun 02, 2009
1.743
1.773
1.743
1.760
53,142
+0.02(+1.23%)
Jun 01, 2009
1.756
1.773
1.734
1.739
190,375
-0.02(-0.97%)
May 29, 2009
1.756
1.777
1.740
1.756
208,872
+0.03(+1.48%)
May 28, 2009
1.726
1.747
1.726
1.730
145,700
+0.01(+0.49%)
May 27, 2009
1.747
1.785
1.722
1.722
281,753
-0.05(-2.65%)
May 26, 2009
1.739
1.781
1.722
1.768
229,329
+0.01(+0.73%)
May 22, 2009
1.764
1.781
1.734
1.756
92,656
-0.01(-0.72%)
May 21, 2009
1.734
1.768
1.717
1.768
257,670
+0.03(+1.97%)
May 20, 2009
1.730
1.756
1.730
1.734
130,981
+0.01(+0.49%)
May 19, 2009
1.709
1.734
1.709
1.726
104,733
+0.02(+1.25%)
May 18, 2009
1.747
1.747
1.704
1.704
114,345
-0.03(-1.48%)
May 15, 2009
1.722
1.756
1.704
1.730
60,895
+0.02(+1.25%)
May 14, 2009
1.722
1.734
1.709
1.709
101,731
-0.01(-0.50%)
May 13, 2009
1.751
1.768
1.717
1.717
95,275
-0.01(-0.74%)
May 12, 2009
1.734
1.764
1.726
1.730
56,915
-0.00(-0.25%)
May 11, 2009
1.709
1.751
1.709
1.734
127,567
-0.01(-0.49%)
May 08, 2009
1.717
1.747
1.713
1.743
59,490
+0.02(+0.99%)
May 07, 2009
1.739
1.768
1.704
1.726
165,631
-0.02(-0.98%)
May 06, 2009
1.734
1.768
1.726
1.743
128,606
+0.02(+0.99%)
May 05, 2009
1.704
1.739
1.704
1.726
99,964
+0.02(+1.25%)
May 04, 2009
1.700
1.713
1.700
1.704
128,531
+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.