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
Innovative Solutions and Support
(NQ:
ISSC
)
6.270
-0.290 (-4.42%)
Streaming Delayed Price
Updated: 4:00 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, 2010
3.818
3.877
3.796
3.796
13,239
-0.05(-1.19%)
Apr 29, 2010
3.914
3.979
3.822
3.842
33,235
-0.07(-1.83%)
Apr 28, 2010
3.783
3.914
3.770
3.914
16,348
+0.12(+3.27%)
Apr 27, 2010
3.672
3.822
3.672
3.790
20,956
+0.02(+0.52%)
Apr 26, 2010
3.653
3.920
3.653
3.770
16,328
+0.07(+1.76%)
Apr 23, 2010
3.790
3.790
3.581
3.705
14,510
-0.05(-1.39%)
Apr 22, 2010
3.803
3.803
3.653
3.757
15,710
-0.05(-1.20%)
Apr 21, 2010
3.705
3.842
3.588
3.803
27,996
+0.12(+3.19%)
Apr 20, 2010
3.764
3.777
3.640
3.685
20,007
-0.05(-1.22%)
Apr 19, 2010
3.666
3.731
3.627
3.731
25,471
+0.05(+1.24%)
Apr 16, 2010
3.849
3.855
3.588
3.685
44,817
-0.14(-3.58%)
Apr 15, 2010
3.868
3.901
3.738
3.822
19,178
-0.05(-1.18%)
Apr 14, 2010
3.803
3.868
3.803
3.868
21,557
+0.08(+2.24%)
Apr 13, 2010
3.914
3.914
3.783
3.783
15,056
-0.08(-2.19%)
Apr 12, 2010
3.855
3.907
3.835
3.868
16,452
-0.07(-1.82%)
Apr 09, 2010
3.849
3.940
3.783
3.940
13,196
+0.07(+1.85%)
Apr 08, 2010
3.692
3.868
3.692
3.868
55,743
+0.11(+2.95%)
Apr 07, 2010
3.816
3.927
3.666
3.757
60,534
-0.08(-2.04%)
Apr 06, 2010
3.986
4.044
3.822
3.835
120,734
-0.05(-1.18%)
Apr 05, 2010
4.031
4.383
3.849
3.881
187,409
-0.16(-3.88%)
Apr 01, 2010
4.181
4.038
4.038
4.038
60,249
-0.07(-1.75%)
Mar 31, 2010
4.423
4.429
4.083
4.109
102,825
-0.14(-3.37%)
Mar 30, 2010
4.286
4.657
4.188
4.253
233,338
+0.10(+2.35%)
Mar 29, 2010
4.181
4.240
4.122
4.155
89,591
+0.06(+1.43%)
Mar 26, 2010
4.064
4.240
3.992
4.096
104,180
+0.04(+0.96%)
Mar 25, 2010
3.744
4.364
3.653
4.057
209,039
+0.38(+10.28%)
Mar 24, 2010
3.248
3.725
3.242
3.679
140,305
+0.44(+13.48%)
Mar 23, 2010
2.942
3.307
2.890
3.242
89,058
+0.21(+6.88%)
Mar 22, 2010
3.248
3.288
2.961
3.033
95,130
-0.29(-8.64%)
Mar 19, 2010
3.105
3.320
2.935
3.320
45,832
+0.22(+6.93%)
Mar 18, 2010
3.235
3.235
3.105
3.105
17,323
-0.09(-2.86%)
Mar 17, 2010
3.196
3.366
3.138
3.196
85,874
+0.03(+1.03%)
Mar 16, 2010
2.851
3.327
2.851
3.164
103,731
+0.32(+11.24%)
Mar 15, 2010
2.851
2.929
2.811
2.844
13,030
-0.04(-1.36%)
Mar 12, 2010
2.857
2.948
2.793
2.883
2,299
+0.07(+2.55%)
Mar 11, 2010
2.766
2.864
2.766
2.811
21,608
-0.01(-0.23%)
Mar 10, 2010
2.903
2.968
2.798
2.818
38,565
-0.02(-0.69%)
Mar 09, 2010
2.818
2.968
2.818
2.837
13,831
-0.01(-0.23%)
Mar 08, 2010
2.811
2.883
2.811
2.844
13,490
+0.01(+0.23%)
Mar 05, 2010
2.811
2.851
2.811
2.837
5,410
+0.03(+0.93%)
Mar 04, 2010
2.792
2.844
2.792
2.811
6,222
-0.01(-0.23%)
Mar 03, 2010
2.779
2.961
2.772
2.818
17,570
+0.05(+1.65%)
Mar 02, 2010
2.759
2.798
2.694
2.772
28,591
+0.02(+0.71%)
Mar 01, 2010
2.766
2.788
2.727
2.753
32,224
-0.02(-0.71%)
Feb 26, 2010
2.766
2.798
2.766
2.772
8,431
+0.01(+0.24%)
Feb 25, 2010
2.753
2.779
2.740
2.766
17,863
-0.01(-0.24%)
Feb 24, 2010
2.779
2.779
2.772
2.772
21,304
-0.01(-0.47%)
Feb 23, 2010
2.766
3.111
2.766
2.785
20,447
-0.02(-0.70%)
Feb 22, 2010
2.707
2.929
2.707
2.805
33,573
+0.10(+3.61%)
Feb 19, 2010
2.655
2.740
2.655
2.707
4,292
+0.05(+1.97%)
Feb 18, 2010
2.687
2.805
2.629
2.655
26,281
-0.05(-1.69%)
Feb 17, 2010
2.837
2.837
2.700
2.700
14,620
-0.10(-3.72%)
Feb 16, 2010
2.987
2.987
2.635
2.805
135,282
-0.17(-5.70%)
Feb 12, 2010
2.909
2.974
2.974
2.974
27,441
+0.05(+1.56%)
Feb 11, 2010
3.014
3.177
2.903
2.929
41,553
-0.13(-4.26%)
Feb 10, 2010
3.111
3.131
2.916
3.059
23,797
-0.10(-3.10%)
Feb 09, 2010
2.616
3.164
2.531
3.157
299,404
+0.58(+22.53%)
Feb 08, 2010
2.629
2.629
2.485
2.577
44,498
-0.01(-0.50%)
Feb 05, 2010
2.661
2.714
2.577
2.590
36,538
-0.10(-3.64%)
Feb 04, 2010
2.674
2.694
2.609
2.687
30,829
+0.01(+0.24%)
Feb 03, 2010
2.772
2.772
2.681
2.681
6,944
-0.06(-2.14%)
Feb 02, 2010
2.661
2.740
2.635
2.740
11,757
+0.08(+3.19%)
Feb 01, 2010
2.661
2.714
2.629
2.655
7,657
+0.02(+0.74%)
Jan 29, 2010
2.772
2.792
2.635
2.635
72,666
-0.17(-6.05%)
Jan 28, 2010
2.772
2.857
2.609
2.805
206,094
+0.00(+0.00%)
Jan 27, 2010
2.851
2.909
2.805
2.805
16,035
-0.07(-2.27%)
Jan 26, 2010
2.766
2.948
2.766
2.870
15,767
+0.12(+4.51%)
Jan 25, 2010
2.759
2.769
2.740
2.746
9,863
+0.00(+0.00%)
Jan 22, 2010
2.733
2.785
2.733
2.746
12,850
+0.00(+0.00%)
Jan 21, 2010
2.831
2.909
2.740
2.746
33,357
-0.12(-4.10%)
Jan 20, 2010
2.831
2.909
2.831
2.864
13,098
+0.07(+2.33%)
Jan 19, 2010
2.922
2.922
2.798
2.798
26,428
-0.05(-1.61%)
Jan 15, 2010
2.890
2.844
2.844
2.844
17,170
-0.10(-3.33%)
Jan 14, 2010
2.935
2.987
2.916
2.942
14,944
-0.03(-0.88%)
Jan 13, 2010
2.864
3.053
2.864
2.968
61,184
+0.09(+3.17%)
Jan 12, 2010
2.890
2.978
2.837
2.877
16,714
-0.06(-2.00%)
Jan 11, 2010
2.942
3.001
2.909
2.935
19,722
+0.00(+0.00%)
Jan 08, 2010
2.903
2.981
2.856
2.935
26,623
+0.00(+0.00%)
Jan 07, 2010
2.935
3.020
2.890
2.935
17,246
+0.02(+0.67%)
Jan 06, 2010
2.896
2.971
2.851
2.916
10,424
+0.01(+0.45%)
Jan 05, 2010
2.942
2.968
2.877
2.903
28,021
-0.07(-2.20%)
Jan 04, 2010
3.079
3.079
2.922
2.968
44,665
-0.03(-0.87%)
Dec 31, 2009
2.909
2.994
2.994
2.994
36,946
+0.08(+2.91%)
Dec 30, 2009
2.955
2.955
2.877
2.909
35,750
-0.02(-0.67%)
Dec 29, 2009
2.909
2.994
2.870
2.929
142,249
+0.00(+0.00%)
Dec 28, 2009
2.929
2.929
2.779
2.929
141,340
-0.01(-0.22%)
Dec 23, 2009
2.935
2.935
2.935
2.935
0
+0.00(+0.00%)
Dec 22, 2009
2.981
3.001
2.935
2.935
40,555
-0.03(-1.10%)
Dec 21, 2009
2.896
3.059
2.877
2.968
24,507
+0.03(+1.11%)
Dec 18, 2009
2.779
3.014
2.753
2.935
40,362
+0.02(+0.67%)
Dec 17, 2009
2.818
3.044
2.805
2.916
34,470
+0.07(+2.29%)
Dec 16, 2009
2.792
2.955
2.792
2.851
62,124
+0.10(+3.80%)
Dec 15, 2009
2.883
2.971
2.746
2.746
93,039
-0.14(-4.75%)
Dec 14, 2009
2.877
2.994
2.864
2.883
18,628
-0.05(-1.78%)
Dec 11, 2009
3.033
3.098
2.909
2.935
26,192
-0.14(-4.66%)
Dec 10, 2009
3.229
3.261
3.059
3.079
41,211
+0.03(+1.07%)
Dec 09, 2009
3.046
3.183
2.961
3.046
72,659
-0.02(-0.64%)
Dec 08, 2009
2.870
3.066
2.870
3.066
37,739
+0.13(+4.44%)
Dec 07, 2009
3.059
3.059
2.935
2.935
68,507
+0.02(+0.67%)
Dec 04, 2009
2.864
2.937
2.864
2.916
25,816
+0.10(+3.71%)
Dec 03, 2009
2.740
2.909
2.740
2.811
18,389
+0.03(+0.94%)
Dec 02, 2009
2.805
2.883
2.759
2.785
17,743
-0.01(-0.23%)
Dec 01, 2009
2.746
2.837
2.746
2.792
68,220
+0.06(+2.15%)
Nov 30, 2009
2.818
2.857
2.733
2.733
43,035
-0.14(-4.77%)
Nov 27, 2009
2.935
2.955
2.720
2.870
38,153
-0.09(-3.08%)
Nov 25, 2009
3.007
3.007
2.955
2.961
69,294
-0.04(-1.30%)
Nov 24, 2009
2.974
3.059
2.948
3.001
41,777
+0.03(+0.88%)
Nov 23, 2009
3.053
3.066
2.961
2.974
43,095
+0.01(+0.22%)
Nov 20, 2009
3.059
3.059
2.968
2.968
14,349
-0.06(-1.94%)
Nov 19, 2009
3.118
3.118
2.948
3.027
7,449
-0.06(-1.90%)
Nov 18, 2009
3.229
3.255
3.085
3.085
88,023
-0.11(-3.47%)
Nov 17, 2009
3.131
3.340
3.098
3.196
74,596
+0.07(+2.08%)
Nov 16, 2009
3.092
3.196
3.027
3.131
50,974
+0.03(+1.05%)
Nov 13, 2009
3.139
3.229
3.098
3.098
24,657
-0.04(-1.29%)
Nov 12, 2009
3.177
3.183
3.124
3.139
11,421
-0.06(-1.79%)
Nov 11, 2009
2.935
3.232
2.935
3.196
31,289
+0.08(+2.51%)
Nov 10, 2009
3.098
3.221
2.955
3.118
15,683
-0.01(-0.21%)
Nov 09, 2009
3.014
3.190
3.014
3.124
14,717
+0.10(+3.23%)
Nov 06, 2009
3.092
3.103
2.936
3.027
28,289
-0.14(-4.33%)
Nov 05, 2009
3.098
3.164
3.095
3.164
17,223
+0.10(+3.19%)
Nov 04, 2009
3.196
3.242
3.066
3.066
7,855
-0.08(-2.69%)
Nov 03, 2009
3.020
3.165
3.020
3.151
24,633
+0.16(+5.23%)
Nov 02, 2009
2.981
3.124
2.970
2.994
11,960
+0.02(+0.66%)
Oct 30, 2009
3.144
3.177
2.968
2.974
18,241
-0.15(-4.80%)
Oct 29, 2009
3.203
3.261
3.124
3.124
46,137
-0.06(-1.84%)
Oct 28, 2009
3.222
3.294
3.183
3.183
9,045
-0.05(-1.41%)
Oct 27, 2009
3.340
3.367
3.229
3.229
17,815
-0.03(-0.80%)
Oct 26, 2009
3.288
3.288
3.164
3.255
23,221
-0.01(-0.20%)
Oct 23, 2009
3.288
3.320
3.261
3.261
24,118
+0.01(+0.20%)
Oct 22, 2009
3.301
3.338
3.248
3.255
34,403
-0.05(-1.58%)
Oct 21, 2009
3.190
3.320
3.190
3.307
63,979
+0.07(+2.01%)
Oct 20, 2009
3.261
3.269
3.190
3.242
29,689
+0.07(+2.26%)
Oct 19, 2009
3.294
3.503
3.131
3.170
106,295
-0.10(-2.99%)
Oct 16, 2009
3.261
3.366
3.241
3.268
41,234
+0.03(+0.80%)
Oct 15, 2009
3.222
3.285
3.222
3.242
75,578
+0.05(+1.64%)
Oct 14, 2009
3.212
3.333
3.040
3.190
128,804
-0.07(-2.01%)
Oct 13, 2009
3.268
3.327
3.235
3.255
43,767
-0.01(-0.20%)
Oct 12, 2009
3.242
3.261
3.186
3.261
33,267
+0.07(+2.04%)
Oct 09, 2009
3.124
3.255
3.124
3.196
31,289
+0.07(+2.30%)
Oct 08, 2009
3.170
3.216
3.098
3.124
33,967
+0.02(+0.63%)
Oct 07, 2009
3.173
3.209
3.098
3.105
15,887
-0.01(-0.21%)
Oct 06, 2009
3.014
3.164
2.948
3.111
35,927
+0.11(+3.70%)
Oct 05, 2009
3.111
3.111
2.948
3.001
52,654
-0.13(-4.17%)
Oct 02, 2009
3.046
3.457
3.020
3.131
98,357
-0.04(-1.23%)
Oct 01, 2009
3.327
3.346
3.138
3.170
107,244
-0.10(-2.99%)
Sep 30, 2009
3.320
3.359
3.268
3.268
25,040
+0.00(+0.00%)
Sep 29, 2009
3.356
3.385
3.261
3.268
51,591
-0.11(-3.28%)
Sep 28, 2009
3.320
3.398
3.261
3.379
46,850
+0.12(+3.60%)
Sep 25, 2009
3.307
3.307
3.209
3.261
23,717
+0.01(+0.26%)
Sep 24, 2009
3.333
3.333
3.216
3.253
28,583
+0.02(+0.54%)
Sep 23, 2009
3.405
3.457
3.222
3.235
51,824
-0.17(-4.98%)
Sep 22, 2009
3.294
3.457
3.242
3.405
117,117
+0.11(+3.37%)
Sep 21, 2009
3.242
3.385
3.222
3.294
59,336
+0.02(+0.60%)
Sep 18, 2009
3.092
3.275
3.085
3.275
42,862
+0.22(+7.26%)
Sep 17, 2009
3.418
3.451
3.053
3.053
124,116
-0.40(-11.70%)
Sep 16, 2009
3.405
3.538
3.353
3.457
65,507
+0.08(+2.32%)
Sep 15, 2009
3.398
3.415
3.359
3.379
10,127
+0.01(+0.19%)
Sep 14, 2009
3.411
3.477
3.359
3.372
37,240
-0.04(-1.15%)
Sep 11, 2009
3.646
3.659
3.385
3.411
20,233
-0.19(-5.25%)
Sep 10, 2009
3.803
3.874
3.589
3.601
77,951
-0.25(-6.60%)
Sep 09, 2009
3.261
3.914
3.248
3.855
190,552
+0.63(+19.64%)
Sep 08, 2009
2.968
3.294
2.898
3.222
61,101
+0.25(+8.57%)
Sep 04, 2009
2.616
3.288
2.603
2.968
206,997
+0.36(+13.75%)
Sep 03, 2009
2.342
2.609
2.309
2.609
106,765
+0.27(+11.73%)
Sep 02, 2009
2.381
2.381
2.316
2.335
67,667
-0.05(-1.92%)
Sep 01, 2009
2.466
2.479
2.381
2.381
27,840
-0.06(-2.41%)
Aug 31, 2009
2.466
2.570
2.433
2.440
58,214
-0.08(-3.36%)
Aug 28, 2009
2.537
2.557
2.511
2.524
22,750
-0.03(-1.28%)
Aug 27, 2009
2.537
2.609
2.531
2.557
54,943
+0.01(+0.51%)
Aug 26, 2009
2.544
2.590
2.511
2.544
47,834
+0.03(+1.30%)
Aug 25, 2009
2.609
2.615
2.511
2.511
60,713
-0.10(-3.99%)
Aug 24, 2009
2.577
2.616
2.511
2.616
23,193
+0.10(+3.89%)
Aug 21, 2009
2.511
2.622
2.511
2.518
28,930
-0.01(-0.52%)
Aug 20, 2009
2.603
2.622
2.485
2.531
36,909
-0.03(-1.02%)
Aug 19, 2009
2.453
2.603
2.413
2.557
35,784
+0.01(+0.26%)
Aug 18, 2009
2.335
2.550
2.335
2.550
45,413
+0.22(+9.22%)
Aug 17, 2009
2.316
2.348
2.290
2.335
29,972
-0.07(-2.72%)
Aug 14, 2009
2.446
2.459
2.348
2.400
46,909
-0.07(-2.90%)
Aug 13, 2009
2.544
2.557
2.446
2.472
65,975
-0.04(-1.56%)
Aug 12, 2009
2.603
2.661
2.511
2.511
61,857
-0.16(-5.87%)
Aug 11, 2009
2.648
2.668
2.479
2.668
76,937
+0.02(+0.74%)
Aug 10, 2009
2.622
2.674
2.622
2.648
13,869
-0.05(-1.69%)
Aug 07, 2009
2.674
2.694
2.642
2.694
42,395
+0.02(+0.73%)
Aug 06, 2009
2.635
2.674
2.511
2.674
42,301
+0.01(+0.49%)
Aug 05, 2009
2.661
2.674
2.583
2.661
39,850
+0.18(+7.09%)
Aug 04, 2009
2.479
2.707
2.479
2.485
69,993
-0.06(-2.31%)
Aug 03, 2009
2.400
2.615
2.400
2.544
80,943
+0.20(+8.64%)
Jul 31, 2009
2.740
2.857
2.179
2.342
420,558
-0.42(-15.13%)
Jul 30, 2009
2.674
3.151
2.629
2.759
155,136
+0.08(+3.17%)
Jul 29, 2009
2.805
2.805
2.629
2.674
28,769
-0.14(-5.09%)
Jul 28, 2009
2.688
2.824
2.688
2.818
21,001
+0.12(+4.60%)
Jul 27, 2009
2.687
2.694
2.616
2.694
9,014
+0.08(+3.25%)
Jul 24, 2009
2.596
2.622
2.544
2.609
18,830
+0.09(+3.63%)
Jul 23, 2009
2.544
2.700
2.355
2.518
95,290
+0.03(+1.05%)
Jul 22, 2009
2.642
2.779
2.316
2.492
217,074
-0.12(-4.74%)
Jul 21, 2009
2.629
2.864
2.479
2.616
79,400
-0.03(-1.23%)
Jul 20, 2009
2.674
2.707
2.629
2.648
10,424
+0.01(+0.25%)
Jul 17, 2009
2.707
2.727
2.629
2.642
15,330
+0.02(+0.75%)
Jul 16, 2009
2.674
2.714
2.622
2.622
25,602
-0.03(-1.23%)
Jul 15, 2009
2.733
2.844
2.635
2.655
5,212
+0.03(+1.24%)
Jul 14, 2009
2.661
2.713
2.596
2.622
11,228
+0.00(+0.00%)
Jul 13, 2009
2.642
2.642
2.596
2.622
2,299
+0.03(+1.26%)
Jul 10, 2009
2.648
2.648
2.570
2.590
27,294
-0.03(-1.24%)
Jul 09, 2009
2.648
2.655
2.622
2.622
1,992
+0.02(+0.75%)
Jul 08, 2009
2.779
2.779
2.537
2.603
10,630
-0.01(-0.50%)
Jul 07, 2009
2.694
2.707
2.609
2.616
17,124
+0.03(+1.01%)
Jul 06, 2009
2.557
2.622
2.479
2.590
22,663
-0.02(-0.75%)
Jul 02, 2009
2.700
2.700
2.603
2.609
42,796
-0.07(-2.68%)
Jul 01, 2009
2.864
2.877
2.681
2.681
12,989
-0.23(-8.05%)
Jun 30, 2009
2.961
2.974
2.707
2.916
35,666
+0.05(+1.59%)
Jun 29, 2009
2.772
3.255
2.772
2.870
16,744
+0.15(+5.52%)
Jun 26, 2009
2.890
3.072
2.720
2.720
112,486
-0.16(-5.66%)
Jun 25, 2009
2.805
2.883
2.714
2.883
8,827
+0.12(+4.25%)
Jun 24, 2009
2.974
2.974
2.714
2.766
6,069
+0.08(+3.16%)
Jun 23, 2009
2.753
2.779
2.681
2.681
7,665
-0.06(-2.14%)
Jun 22, 2009
2.890
2.890
2.740
2.740
5,732
-0.16(-5.62%)
Jun 19, 2009
2.890
2.929
2.779
2.903
15,048
+0.14(+4.95%)
Jun 18, 2009
2.890
2.906
2.655
2.766
37,179
-0.07(-2.53%)
Jun 17, 2009
3.007
3.007
2.629
2.837
89,512
+0.01(+0.46%)
Jun 16, 2009
2.883
2.903
2.727
2.824
21,022
-0.02(-0.69%)
Jun 15, 2009
2.961
3.002
2.844
2.844
30,976
-0.31(-9.73%)
Jun 12, 2009
3.254
3.255
3.131
3.151
16,745
-0.09(-2.82%)
Jun 11, 2009
3.248
3.268
3.118
3.242
74,397
+0.00(+0.00%)
Jun 10, 2009
3.196
3.268
3.196
3.242
48,291
+0.04(+1.22%)
Jun 09, 2009
3.131
3.235
2.929
3.203
53,649
+0.08(+2.51%)
Jun 08, 2009
3.066
3.138
3.066
3.124
19,072
+0.10(+3.23%)
Jun 05, 2009
3.040
3.157
3.020
3.027
42,001
-0.14(-4.33%)
Jun 04, 2009
2.987
3.164
2.837
3.164
57,621
+0.23(+7.78%)
Jun 03, 2009
2.870
3.007
2.818
2.935
67,853
+0.07(+2.27%)
Jun 02, 2009
2.818
2.890
2.818
2.870
44,135
+0.05(+1.62%)
Jun 01, 2009
2.890
2.981
2.824
2.824
51,860
-0.16(-5.25%)
May 29, 2009
2.932
2.981
2.798
2.981
22,404
+0.06(+2.01%)
May 28, 2009
2.935
2.987
2.779
2.922
11,090
+0.04(+1.36%)
May 27, 2009
2.687
3.001
2.687
2.883
79,679
+0.04(+1.38%)
May 26, 2009
2.798
2.844
2.707
2.844
23,225
+0.05(+1.63%)
May 22, 2009
2.837
2.857
2.727
2.798
27,466
-0.10(-3.60%)
May 21, 2009
3.059
3.111
2.890
2.903
66,079
-0.13(-4.30%)
May 20, 2009
2.955
3.072
2.929
3.033
26,595
+0.10(+3.56%)
May 19, 2009
2.772
2.950
2.772
2.929
44,757
+0.05(+1.82%)
May 18, 2009
2.785
2.948
2.776
2.877
54,346
+0.01(+0.45%)
May 15, 2009
2.918
2.918
2.851
2.864
22,821
-0.01(-0.45%)
May 14, 2009
2.837
2.909
2.824
2.877
19,316
-0.05(-1.78%)
May 13, 2009
2.864
2.935
2.831
2.929
20,083
-0.01(-0.22%)
May 12, 2009
2.948
2.987
2.857
2.935
154,259
-0.01(-0.44%)
May 11, 2009
2.903
2.948
2.883
2.948
51,604
+0.02(+0.67%)
May 08, 2009
2.974
2.981
2.922
2.929
27,069
-0.04(-1.32%)
May 07, 2009
3.111
3.124
2.942
2.968
14,361
-0.19(-5.99%)
May 06, 2009
3.053
3.242
3.027
3.157
44,181
+0.21(+7.08%)
May 05, 2009
3.105
3.138
2.877
2.948
43,069
-0.15(-4.84%)
May 04, 2009
3.157
3.457
3.092
3.098
56,985
+0.01(+0.42%)
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.