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
Aaon Inc
(NQ:
AAON
)
72.41
+0.42 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
4.304
4.382
4.213
4.215
441,683
-0.07(-1.59%)
Apr 29, 2010
4.222
4.293
4.122
4.283
341,767
+0.08(+1.95%)
Apr 28, 2010
4.040
4.276
4.040
4.201
976,534
+0.14(+3.53%)
Apr 27, 2010
4.110
4.150
4.025
4.058
453,338
-0.06(-1.44%)
Apr 26, 2010
4.159
4.180
4.105
4.117
288,468
-0.06(-1.50%)
Apr 23, 2010
4.143
4.180
4.115
4.180
311,742
+0.05(+1.10%)
Apr 22, 2010
3.953
4.164
3.876
4.135
455,498
+0.15(+3.77%)
Apr 21, 2010
4.068
4.068
3.941
3.984
886,742
-0.16(-3.79%)
Apr 20, 2010
4.140
4.141
4.052
4.141
315,134
+0.01(+0.30%)
Apr 19, 2010
4.089
4.154
4.059
4.129
280,910
+0.01(+0.30%)
Apr 16, 2010
4.121
4.145
4.058
4.117
282,984
+0.00(+0.04%)
Apr 15, 2010
4.094
4.143
4.091
4.115
230,700
+0.02(+0.47%)
Apr 14, 2010
4.014
4.108
3.993
4.096
1,449,050
+0.07(+1.65%)
Apr 13, 2010
4.020
4.030
3.937
4.030
352,436
-0.02(-0.47%)
Apr 12, 2010
3.958
4.058
3.941
4.049
458,174
+0.10(+2.56%)
Apr 09, 2010
3.929
3.960
3.854
3.948
217,888
+0.02(+0.58%)
Apr 08, 2010
3.970
3.970
3.918
3.925
176,684
-0.05(-1.14%)
Apr 07, 2010
3.960
4.000
3.925
3.970
303,549
-0.01(-0.13%)
Apr 06, 2010
3.990
4.021
3.944
3.976
143,497
-0.05(-1.26%)
Apr 05, 2010
3.969
4.026
3.923
4.026
232,229
+0.07(+1.67%)
Apr 01, 2010
3.984
3.960
3.960
3.960
1,972,779
+0.01(+0.31%)
Mar 31, 2010
3.951
4.023
3.894
3.948
516,125
-0.04(-0.92%)
Mar 30, 2010
3.836
3.995
3.820
3.984
515,953
+0.14(+3.73%)
Mar 29, 2010
3.838
3.887
3.820
3.841
151,336
+0.00(+0.05%)
Mar 26, 2010
3.819
3.866
3.805
3.840
226,809
+0.03(+0.69%)
Mar 25, 2010
3.880
3.894
3.812
3.813
143,125
-0.04(-1.04%)
Mar 24, 2010
3.897
3.915
3.841
3.854
338,260
-0.04(-1.08%)
Mar 23, 2010
3.831
3.920
3.826
3.895
304,500
+0.06(+1.50%)
Mar 22, 2010
3.770
3.840
3.743
3.838
186,929
+0.05(+1.29%)
Mar 19, 2010
3.777
3.812
3.765
3.789
645,912
+0.03(+0.93%)
Mar 18, 2010
3.765
3.784
3.742
3.754
377,950
+0.01(+0.23%)
Mar 17, 2010
3.703
3.805
3.616
3.745
566,026
+0.07(+1.95%)
Mar 16, 2010
3.681
3.700
3.632
3.674
524,370
+0.01(+0.19%)
Mar 15, 2010
3.660
3.736
3.641
3.667
593,340
-0.12(-3.18%)
Mar 12, 2010
3.810
3.810
3.763
3.787
285,987
+0.00(+0.05%)
Mar 11, 2010
3.749
3.789
3.749
3.785
336,249
+0.02(+0.42%)
Mar 10, 2010
3.758
3.803
3.754
3.770
285,047
+0.01(+0.19%)
Mar 09, 2010
3.754
3.803
3.745
3.763
445,413
+0.01(+0.14%)
Mar 08, 2010
3.745
3.778
3.745
3.758
302,706
+0.00(+0.00%)
Mar 05, 2010
3.785
3.785
3.714
3.758
273,324
-0.01(-0.19%)
Mar 04, 2010
3.771
3.796
3.731
3.765
161,220
+0.00(+0.09%)
Mar 03, 2010
3.785
3.798
3.759
3.761
295,407
-0.01(-0.32%)
Mar 02, 2010
3.787
3.789
3.742
3.773
621,692
-0.00(-0.05%)
Mar 01, 2010
3.709
3.808
3.709
3.775
928,426
+0.10(+2.80%)
Feb 26, 2010
3.698
3.716
3.672
3.672
424,752
-0.01(-0.33%)
Feb 25, 2010
3.719
3.719
3.637
3.684
467,903
-0.07(-1.95%)
Feb 24, 2010
3.787
3.801
3.740
3.758
268,316
-0.03(-0.83%)
Feb 23, 2010
3.813
3.824
3.777
3.789
331,865
-0.02(-0.50%)
Feb 22, 2010
3.806
3.840
3.792
3.808
427,158
+0.00(+0.05%)
Feb 19, 2010
3.785
3.836
3.733
3.806
238,945
+0.02(+0.55%)
Feb 18, 2010
3.674
3.785
3.665
3.785
251,751
+0.06(+1.74%)
Feb 17, 2010
3.709
3.723
3.677
3.721
307,502
+0.01(+0.33%)
Feb 16, 2010
3.691
3.709
3.665
3.709
197,461
+0.02(+0.52%)
Feb 12, 2010
3.665
3.689
3.689
3.689
1,041,682
+0.00(+0.05%)
Feb 11, 2010
3.648
3.700
3.592
3.688
610,559
+0.04(+1.20%)
Feb 10, 2010
3.628
3.667
3.599
3.644
385,789
-0.01(-0.33%)
Feb 09, 2010
3.662
3.665
3.581
3.656
354,796
+0.05(+1.31%)
Feb 08, 2010
3.651
3.651
3.597
3.609
287,362
-0.04(-1.15%)
Feb 05, 2010
3.604
3.675
3.525
3.651
462,849
+0.07(+1.95%)
Feb 04, 2010
3.586
3.604
3.550
3.581
711,673
-0.01(-0.39%)
Feb 03, 2010
3.649
3.649
3.545
3.595
275,083
-0.06(-1.58%)
Feb 02, 2010
3.600
3.675
3.600
3.653
396,337
+0.07(+1.85%)
Feb 01, 2010
3.634
3.665
3.562
3.586
721,608
-0.01(-0.19%)
Jan 29, 2010
3.642
3.698
3.592
3.593
513,283
-0.03(-0.82%)
Jan 28, 2010
3.665
3.665
3.573
3.623
554,572
-0.05(-1.24%)
Jan 27, 2010
3.503
3.682
3.480
3.669
1,071,924
+0.24(+6.97%)
Jan 26, 2010
3.442
3.464
3.391
3.429
395,249
-0.01(-0.41%)
Jan 25, 2010
3.408
3.456
3.368
3.443
471,960
+0.06(+1.81%)
Jan 22, 2010
3.325
3.435
3.325
3.382
408,427
+0.04(+1.20%)
Jan 21, 2010
3.339
3.391
3.299
3.342
350,820
+0.02(+0.58%)
Jan 20, 2010
3.337
3.337
3.297
3.323
356,062
-0.04(-1.24%)
Jan 19, 2010
3.339
3.435
3.304
3.365
723,138
+0.02(+0.68%)
Jan 15, 2010
3.491
3.342
3.342
3.342
1,477,722
-0.13(-3.82%)
Jan 14, 2010
3.463
3.478
3.443
3.475
121,644
-0.00(-0.10%)
Jan 13, 2010
3.477
3.491
3.422
3.478
177,722
+0.02(+0.66%)
Jan 12, 2010
3.491
3.513
3.436
3.456
251,235
-0.05(-1.44%)
Jan 11, 2010
3.454
3.513
3.401
3.506
455,807
+0.09(+2.71%)
Jan 08, 2010
3.356
3.422
3.330
3.414
232,596
+0.04(+1.19%)
Jan 07, 2010
3.293
3.382
3.269
3.374
407,889
+0.12(+3.70%)
Jan 06, 2010
3.388
3.429
3.253
3.253
1,203,899
-0.13(-3.97%)
Jan 05, 2010
3.482
3.487
3.340
3.388
730,249
-0.10(-2.90%)
Jan 04, 2010
3.459
3.491
3.421
3.489
416,718
+0.09(+2.57%)
Dec 31, 2009
3.452
3.401
3.401
3.401
1,021,055
-0.06(-1.81%)
Dec 30, 2009
3.464
3.482
3.417
3.464
229,301
-0.02(-0.50%)
Dec 29, 2009
3.426
3.491
3.403
3.482
337,761
+0.05(+1.37%)
Dec 28, 2009
3.464
3.464
3.410
3.435
147,130
-0.03(-1.01%)
Dec 24, 2009
3.435
3.471
3.435
3.470
42,836
+0.04(+1.12%)
Dec 23, 2009
3.433
3.477
3.407
3.431
277,392
-0.03(-0.76%)
Dec 22, 2009
3.482
3.487
3.429
3.457
219,206
-0.03(-0.80%)
Dec 21, 2009
3.466
3.487
3.396
3.485
279,609
+0.03(+0.81%)
Dec 18, 2009
3.405
3.457
3.388
3.457
1,005,269
+0.05(+1.59%)
Dec 17, 2009
3.342
3.403
3.316
3.403
433,576
+0.05(+1.40%)
Dec 16, 2009
3.356
3.361
3.326
3.356
330,616
+0.03(+1.05%)
Dec 15, 2009
3.353
3.365
3.319
3.321
314,470
-0.03(-0.89%)
Dec 14, 2009
3.342
3.368
3.311
3.351
377,102
+0.03(+0.95%)
Dec 11, 2009
3.265
3.326
3.229
3.319
248,038
+0.07(+2.20%)
Dec 10, 2009
3.251
3.258
3.227
3.248
471,003
-0.02(-0.59%)
Dec 09, 2009
3.297
3.304
3.236
3.267
680,508
-0.01(-0.32%)
Dec 08, 2009
3.326
3.368
3.251
3.278
525,465
-0.06(-1.83%)
Dec 07, 2009
3.370
3.382
3.325
3.339
283,586
-0.02(-0.68%)
Dec 04, 2009
3.449
3.485
3.344
3.361
674,773
-0.01(-0.36%)
Dec 03, 2009
3.447
3.447
3.370
3.374
431,289
-0.05(-1.53%)
Dec 02, 2009
3.333
3.468
3.333
3.426
751,495
+0.10(+3.04%)
Dec 01, 2009
3.335
3.388
3.244
3.325
1,082,748
+0.02(+0.58%)
Nov 30, 2009
3.300
3.337
3.239
3.306
813,331
-0.01(-0.37%)
Nov 27, 2009
3.283
3.374
3.283
3.318
151,433
-0.06(-1.81%)
Nov 25, 2009
3.407
3.412
3.367
3.379
254,736
-0.04(-1.12%)
Nov 24, 2009
3.447
3.447
3.351
3.417
163,282
-0.02(-0.66%)
Nov 23, 2009
3.435
3.511
3.415
3.440
411,332
+0.02(+0.61%)
Nov 20, 2009
3.421
3.473
3.347
3.419
338,569
-0.01(-0.41%)
Nov 19, 2009
3.485
3.531
3.396
3.433
439,970
-0.08(-2.29%)
Nov 18, 2009
3.541
3.548
3.456
3.513
332,857
-0.04(-1.23%)
Nov 17, 2009
3.555
3.600
3.475
3.557
431,788
-0.02(-0.68%)
Nov 16, 2009
3.499
3.595
3.492
3.581
539,744
+0.12(+3.48%)
Nov 13, 2009
3.449
3.466
3.412
3.461
451,258
+0.01(+0.30%)
Nov 12, 2009
3.518
3.578
3.431
3.450
409,911
-0.05(-1.49%)
Nov 11, 2009
3.501
3.517
3.482
3.503
233,943
+0.02(+0.45%)
Nov 10, 2009
3.438
3.491
3.438
3.487
425,926
+0.02(+0.65%)
Nov 09, 2009
3.403
3.468
3.398
3.464
366,852
+0.08(+2.21%)
Nov 06, 2009
3.312
3.403
3.311
3.389
511,679
+0.04(+1.15%)
Nov 05, 2009
3.304
3.361
3.258
3.351
382,592
+0.07(+2.02%)
Nov 04, 2009
3.344
3.344
3.251
3.285
1,427,145
-0.03(-1.00%)
Nov 03, 2009
3.241
3.325
3.222
3.318
530,559
+0.06(+1.88%)
Nov 02, 2009
3.173
3.286
3.169
3.257
551,329
+0.11(+3.61%)
Oct 30, 2009
3.211
3.243
3.141
3.143
516,882
-0.09(-2.65%)
Oct 29, 2009
3.206
3.304
3.176
3.229
326,038
+0.03(+0.82%)
Oct 28, 2009
3.323
3.358
3.192
3.203
309,806
-0.12(-3.47%)
Oct 27, 2009
3.304
3.358
3.304
3.318
342,884
+0.01(+0.42%)
Oct 26, 2009
3.323
3.395
3.300
3.304
390,482
-0.01(-0.21%)
Oct 23, 2009
3.319
3.358
3.299
3.311
403,540
-0.05(-1.40%)
Oct 22, 2009
3.321
3.374
3.290
3.358
351,490
+0.05(+1.58%)
Oct 21, 2009
3.271
3.375
3.260
3.306
647,837
+0.02(+0.53%)
Oct 20, 2009
3.286
3.300
3.251
3.288
395,100
-0.01(-0.37%)
Oct 19, 2009
3.306
3.306
3.194
3.300
625,250
+0.02(+0.53%)
Oct 16, 2009
3.267
3.325
3.232
3.283
292,416
+0.00(+0.05%)
Oct 15, 2009
3.246
3.299
3.230
3.281
296,747
+0.00(+0.11%)
Oct 14, 2009
3.248
3.299
3.237
3.278
348,442
+0.08(+2.40%)
Oct 13, 2009
3.271
3.271
3.168
3.201
375,372
-0.06(-1.98%)
Oct 12, 2009
3.295
3.325
3.264
3.265
355,020
+0.00(+0.05%)
Oct 09, 2009
3.227
3.286
3.183
3.264
677,689
+0.05(+1.41%)
Oct 08, 2009
3.340
3.354
3.210
3.218
698,815
-0.09(-2.69%)
Oct 07, 2009
3.292
3.353
3.250
3.307
1,481,269
-0.00(-0.11%)
Oct 06, 2009
3.325
3.332
3.265
3.311
508,344
+0.02(+0.69%)
Oct 05, 2009
3.323
3.604
3.262
3.288
541,107
-0.04(-1.10%)
Oct 02, 2009
3.342
3.377
3.321
3.325
558,566
-0.04(-1.14%)
Oct 01, 2009
3.497
3.534
3.356
3.363
422,380
-0.14(-4.03%)
Sep 30, 2009
3.560
3.586
3.491
3.504
867,828
-0.04(-1.23%)
Sep 29, 2009
3.602
3.602
3.534
3.548
854,128
-0.04(-1.12%)
Sep 28, 2009
3.559
3.639
3.559
3.588
409,447
+0.04(+1.08%)
Sep 25, 2009
3.569
3.625
3.529
3.550
448,771
-0.04(-1.02%)
Sep 24, 2009
3.609
3.637
3.569
3.586
284,657
-0.01(-0.24%)
Sep 23, 2009
3.621
3.658
3.595
3.595
700,866
-0.01(-0.34%)
Sep 22, 2009
3.656
3.679
3.593
3.607
450,370
-0.03(-0.91%)
Sep 21, 2009
3.639
3.656
3.489
3.641
267,617
-0.02(-0.62%)
Sep 18, 2009
3.675
3.700
3.651
3.663
750,836
+0.00(+0.00%)
Sep 17, 2009
3.642
3.738
3.632
3.663
463,818
+0.03(+0.72%)
Sep 16, 2009
3.593
3.646
3.553
3.637
3,062,954
+0.04(+1.21%)
Sep 15, 2009
3.559
3.595
3.527
3.593
676,348
+0.05(+1.38%)
Sep 14, 2009
3.531
3.553
3.520
3.545
289,556
-0.00(-0.05%)
Sep 11, 2009
3.517
3.552
3.480
3.546
353,816
+0.05(+1.30%)
Sep 10, 2009
3.477
3.515
3.447
3.501
685,768
+0.02(+0.55%)
Sep 09, 2009
3.510
3.546
3.471
3.482
421,067
-0.04(-1.14%)
Sep 08, 2009
3.559
3.573
3.488
3.522
304,282
-0.02(-0.69%)
Sep 04, 2009
3.573
3.593
3.508
3.546
374,134
-0.02(-0.68%)
Sep 03, 2009
3.569
3.574
3.492
3.571
394,601
+0.01(+0.20%)
Sep 02, 2009
3.613
3.644
3.550
3.564
430,006
-0.06(-1.59%)
Sep 01, 2009
3.648
3.717
3.592
3.621
375,647
-0.02(-0.62%)
Aug 31, 2009
3.684
3.761
3.637
3.644
466,912
-0.06(-1.69%)
Aug 28, 2009
3.826
3.826
3.682
3.707
550,218
-0.10(-2.57%)
Aug 27, 2009
3.813
3.824
3.710
3.805
344,866
-0.02(-0.55%)
Aug 26, 2009
3.815
3.834
3.780
3.826
247,190
-0.01(-0.14%)
Aug 25, 2009
3.824
3.840
3.784
3.831
647,550
+0.05(+1.20%)
Aug 24, 2009
3.808
3.833
3.763
3.785
425,800
-0.01(-0.28%)
Aug 21, 2009
3.798
3.840
3.745
3.796
838,950
+0.01(+0.23%)
Aug 20, 2009
3.784
3.803
3.740
3.787
513,690
+0.02(+0.60%)
Aug 19, 2009
3.840
3.864
3.670
3.765
1,058,081
-0.02(-0.60%)
Aug 18, 2009
3.805
3.895
3.723
3.787
10,142,970
+0.06(+1.73%)
Aug 17, 2009
3.717
3.751
3.682
3.723
503,554
-0.07(-1.75%)
Aug 14, 2009
3.803
3.829
3.702
3.789
645,619
-0.04(-1.00%)
Aug 13, 2009
3.864
3.864
3.770
3.827
855,428
-0.01(-0.18%)
Aug 12, 2009
3.735
3.876
3.630
3.834
2,742,828
+0.37(+10.57%)
Aug 11, 2009
3.518
3.635
3.443
3.468
300,225
-0.08(-2.26%)
Aug 10, 2009
3.595
3.595
3.510
3.548
246,915
-0.08(-2.26%)
Aug 07, 2009
3.585
3.700
3.546
3.630
416,426
+0.11(+3.02%)
Aug 06, 2009
3.627
3.674
3.489
3.524
211,722
-0.10(-2.70%)
Aug 05, 2009
3.665
3.681
3.593
3.621
701,903
-0.05(-1.28%)
Aug 04, 2009
3.574
3.669
3.534
3.669
515,661
+0.09(+2.54%)
Aug 03, 2009
3.435
3.578
3.407
3.578
379,137
+0.16(+4.54%)
Jul 31, 2009
3.456
3.522
3.422
3.422
363,494
-0.03(-1.01%)
Jul 30, 2009
3.459
3.491
3.368
3.457
262,219
+0.03(+0.92%)
Jul 29, 2009
3.422
3.462
3.403
3.426
324,285
-0.05(-1.41%)
Jul 28, 2009
3.389
3.506
3.381
3.475
441,855
+0.05(+1.48%)
Jul 27, 2009
3.372
3.431
3.370
3.424
256,501
+0.01(+0.36%)
Jul 24, 2009
3.447
3.511
3.365
3.412
1,216,115
-0.03(-1.01%)
Jul 23, 2009
3.541
3.546
3.438
3.447
989,415
-0.11(-3.00%)
Jul 22, 2009
3.515
3.567
3.482
3.553
315,553
+0.03(+0.89%)
Jul 21, 2009
3.567
3.567
3.480
3.522
291,699
-0.03(-0.88%)
Jul 20, 2009
3.543
3.567
3.510
3.553
294,003
+0.03(+0.99%)
Jul 17, 2009
3.496
3.543
3.483
3.518
333,842
+0.01(+0.35%)
Jul 16, 2009
3.517
3.555
3.398
3.506
542,036
-0.03(-0.99%)
Jul 15, 2009
3.578
3.585
3.381
3.541
729,498
-0.01(-0.15%)
Jul 14, 2009
3.438
3.560
3.438
3.546
279,157
+0.10(+2.78%)
Jul 13, 2009
3.288
3.491
3.241
3.450
511,467
+0.17(+5.10%)
Jul 10, 2009
3.319
3.398
3.241
3.283
201,827
-0.07(-1.98%)
Jul 09, 2009
3.449
3.449
3.316
3.349
243,053
-0.07(-2.04%)
Jul 08, 2009
3.447
3.489
3.353
3.419
347,680
+0.01(+0.15%)
Jul 07, 2009
3.497
3.525
3.398
3.414
173,533
-0.09(-2.54%)
Jul 06, 2009
3.475
3.522
3.442
3.503
208,141
+0.01(+0.35%)
Jul 02, 2009
3.728
3.730
3.477
3.491
294,226
-0.13(-3.61%)
Jul 01, 2009
3.513
3.637
3.484
3.621
323,844
+0.14(+4.17%)
Jun 30, 2009
3.616
3.623
3.220
3.477
413,745
-0.12(-3.30%)
Jun 29, 2009
3.546
3.656
3.546
3.595
302,506
+0.06(+1.58%)
Jun 26, 2009
3.468
3.564
3.307
3.539
866,957
+0.04(+1.15%)
Jun 25, 2009
3.510
3.520
3.333
3.499
317,953
+0.13(+3.89%)
Jun 24, 2009
3.311
3.457
3.264
3.368
364,331
+0.12(+3.60%)
Jun 23, 2009
3.286
3.314
3.239
3.251
303,531
-0.01(-0.32%)
Jun 22, 2009
3.306
3.311
3.246
3.262
495,962
-0.05(-1.58%)
Jun 19, 2009
3.403
3.414
3.304
3.314
401,981
-0.04(-1.15%)
Jun 18, 2009
3.405
3.421
3.335
3.353
355,770
-0.07(-1.99%)
Jun 17, 2009
3.365
3.445
3.335
3.421
306,368
+0.06(+1.82%)
Jun 16, 2009
3.477
3.550
3.356
3.360
212,897
-0.07(-2.09%)
Jun 15, 2009
3.642
3.665
3.379
3.431
502,780
-0.24(-6.47%)
Jun 12, 2009
3.614
3.717
3.581
3.669
156,750
+0.03(+0.96%)
Jun 11, 2009
3.616
3.751
3.607
3.634
208,703
+0.02(+0.63%)
Jun 10, 2009
3.672
3.761
3.531
3.611
365,683
-0.04(-1.10%)
Jun 09, 2009
3.752
3.752
3.625
3.651
267,577
-0.09(-2.33%)
Jun 08, 2009
3.759
3.822
3.677
3.738
239,180
-0.05(-1.24%)
Jun 05, 2009
3.827
3.827
3.719
3.785
340,185
+0.00(+0.05%)
Jun 04, 2009
3.822
3.822
3.742
3.784
413,240
-0.03(-0.82%)
Jun 03, 2009
3.660
3.815
3.623
3.815
878,611
+0.14(+3.75%)
Jun 02, 2009
3.677
3.700
3.595
3.677
1,077,505
-0.01(-0.19%)
Jun 01, 2009
3.641
3.698
3.618
3.684
721,654
+0.05(+1.49%)
May 29, 2009
3.613
3.639
3.546
3.630
309,244
+0.02(+0.48%)
May 28, 2009
3.628
3.648
3.508
3.613
271,725
+0.02(+0.68%)
May 27, 2009
3.660
3.681
3.553
3.588
478,681
-0.07(-1.96%)
May 26, 2009
3.543
3.695
3.543
3.660
606,261
+0.10(+2.95%)
May 22, 2009
3.672
3.672
3.553
3.555
188,230
-0.10(-2.86%)
May 21, 2009
3.613
3.670
3.573
3.660
446,342
+0.01(+0.29%)
May 20, 2009
3.648
3.700
3.568
3.649
997,820
+0.03(+0.77%)
May 19, 2009
3.642
3.648
3.578
3.621
400,858
-0.01(-0.14%)
May 18, 2009
3.541
3.644
3.511
3.627
530,358
+0.14(+4.16%)
May 15, 2009
3.475
3.491
3.436
3.482
472,143
+0.03(+0.96%)
May 14, 2009
3.426
3.518
3.422
3.449
416,948
+0.04(+1.07%)
May 13, 2009
3.536
3.543
3.407
3.412
538,219
-0.17(-4.77%)
May 12, 2009
3.580
3.642
3.492
3.583
430,275
+0.04(+1.08%)
May 11, 2009
3.604
3.620
3.534
3.545
606,244
-0.12(-3.29%)
May 08, 2009
3.630
3.677
3.599
3.665
1,154,411
+0.09(+2.44%)
May 07, 2009
3.662
3.662
3.489
3.578
1,011,922
-0.01(-0.19%)
May 06, 2009
3.454
3.665
3.449
3.585
1,410,786
+0.20(+5.93%)
May 05, 2009
3.346
3.425
3.316
3.384
502,551
-0.01(-0.31%)
May 04, 2009
3.354
3.436
3.258
3.395
462,087
+0.10(+2.96%)
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.