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
Qcr Holdings Inc
(NQ:
QCRH
)
55.12
-0.65 (-1.17%)
Streaming Delayed Price
Updated: 9:48 AM 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
11.46
12.78
11.29
12.12
110,322
+0.84(+7.40%)
Apr 29, 2010
11.45
11.50
10.82
11.29
26,997
+0.04(+0.33%)
Apr 28, 2010
10.86
11.88
10.86
11.25
60,403
+0.28(+2.51%)
Apr 27, 2010
9.918
11.02
9.817
10.97
48,624
+1.15(+11.68%)
Apr 26, 2010
9.734
10.03
9.339
9.826
21,986
+0.18(+1.90%)
Apr 23, 2010
9.293
9.642
9.156
9.642
33,837
+0.28(+3.04%)
Apr 22, 2010
9.303
9.385
9.238
9.358
23,104
+0.08(+0.89%)
Apr 21, 2010
8.816
9.422
8.816
9.275
32,909
+0.37(+4.12%)
Apr 20, 2010
8.182
8.981
8.155
8.908
36,924
+0.70(+8.50%)
Apr 19, 2010
8.173
8.357
8.136
8.210
5,237
-0.03(-0.33%)
Apr 16, 2010
8.228
8.752
8.136
8.237
42,963
+0.04(+0.45%)
Apr 15, 2010
8.173
8.366
8.164
8.201
14,007
+0.00(+0.00%)
Apr 14, 2010
8.908
8.908
8.127
8.201
59,477
-0.53(-6.10%)
Apr 13, 2010
9.275
9.413
8.733
8.733
30,987
-0.52(-5.65%)
Apr 12, 2010
8.862
9.486
8.862
9.257
30,263
+0.35(+3.92%)
Apr 09, 2010
8.072
9.064
8.072
8.908
25,511
+0.81(+10.04%)
Apr 08, 2010
8.045
8.201
8.035
8.095
5,403
+0.06(+0.74%)
Apr 07, 2010
8.045
8.100
8.035
8.035
2,722
-0.05(-0.57%)
Apr 06, 2010
8.081
8.265
8.035
8.081
10,913
+0.03(+0.34%)
Apr 05, 2010
8.054
8.168
8.017
8.054
1,088
-0.15(-1.79%)
Apr 01, 2010
8.265
8.201
8.201
8.201
4,137
+0.03(+0.34%)
Mar 31, 2010
8.026
8.357
8.017
8.173
4,808
+0.08(+1.02%)
Mar 30, 2010
8.173
8.173
8.091
8.091
544
+0.04(+0.46%)
Mar 29, 2010
8.035
8.081
7.999
8.054
980
-0.12(-1.46%)
Mar 26, 2010
8.237
8.247
8.173
8.173
1,911
+0.02(+0.23%)
Mar 25, 2010
8.054
8.237
8.054
8.155
1,960
-0.06(-0.78%)
Mar 24, 2010
8.127
8.430
8.035
8.219
25,938
+0.01(+0.11%)
Mar 23, 2010
7.944
8.265
7.806
8.210
25,966
+0.15(+1.82%)
Mar 22, 2010
8.173
8.173
8.063
8.063
6,752
+0.14(+1.74%)
Mar 19, 2010
8.035
8.072
7.907
7.925
4,460
-0.27(-3.25%)
Mar 18, 2010
8.320
8.320
8.017
8.191
23,779
+0.16(+1.94%)
Mar 17, 2010
8.136
8.219
8.035
8.035
11,580
-0.09(-1.13%)
Mar 16, 2010
8.090
8.182
8.081
8.127
4,851
+0.00(+0.00%)
Mar 15, 2010
8.146
8.237
8.035
8.127
4,828
+0.00(+0.00%)
Mar 12, 2010
7.842
8.540
7.842
8.127
18,987
-0.02(-0.23%)
Mar 11, 2010
7.898
8.357
7.898
8.146
9,728
-0.10(-1.22%)
Mar 10, 2010
9.045
9.045
8.155
8.247
38,333
-0.64(-7.23%)
Mar 09, 2010
8.678
9.091
8.531
8.889
27,587
+0.38(+4.42%)
Mar 08, 2010
8.348
8.651
7.163
8.513
26,501
+0.33(+4.04%)
Mar 05, 2010
8.182
8.292
8.173
8.182
4,356
+0.01(+0.11%)
Mar 04, 2010
8.191
8.191
8.173
8.173
1,467
-0.06(-0.78%)
Mar 03, 2010
8.173
8.237
8.173
8.237
762
-0.06(-0.77%)
Mar 02, 2010
8.191
8.357
8.173
8.302
3,225
+0.13(+1.57%)
Mar 01, 2010
8.173
8.173
8.173
8.173
156
+0.00(+0.00%)
Feb 26, 2010
8.173
8.173
8.035
8.173
4,299
+0.00(+0.00%)
Feb 24, 2010
8.632
8.173
8.173
8.173
7,840
-0.49(-5.62%)
Feb 22, 2010
8.430
8.660
8.660
8.660
1,306
-0.06(-0.74%)
Feb 19, 2010
8.770
8.770
8.403
8.724
9,858
+0.23(+2.70%)
Feb 18, 2010
8.035
8.908
8.035
8.495
24,918
+0.29(+3.58%)
Feb 17, 2010
8.513
8.513
7.640
8.201
2,328
+0.03(+0.39%)
Feb 16, 2010
8.357
8.357
8.168
8.168
218
-0.10(-1.17%)
Feb 12, 2010
8.035
8.265
8.265
8.265
2,722
+0.23(+2.86%)
Feb 11, 2010
7.898
8.054
7.833
8.035
1,090
-0.39(-4.58%)
Feb 10, 2010
8.495
8.614
8.265
8.421
3,933
-0.27(-3.07%)
Feb 09, 2010
7.907
8.926
7.604
8.687
41,638
+0.65(+8.11%)
Feb 08, 2010
7.696
8.109
7.659
8.035
9,736
+0.15(+1.86%)
Feb 05, 2010
7.576
8.127
7.466
7.888
6,206
+0.38(+5.01%)
Feb 04, 2010
7.925
8.173
7.475
7.512
7,537
-0.79(-9.46%)
Feb 03, 2010
7.989
8.338
7.650
8.297
7,253
+0.55(+7.05%)
Feb 02, 2010
8.338
8.338
7.411
7.751
13,939
-0.51(-6.22%)
Feb 01, 2010
8.926
9.000
7.842
8.265
18,926
-0.73(-8.07%)
Jan 29, 2010
9.091
9.091
8.430
8.990
6,486
+0.10(+1.14%)
Jan 28, 2010
8.788
9.091
8.596
8.889
8,062
-0.10(-1.12%)
Jan 27, 2010
8.724
8.990
8.724
8.990
337
+0.04(+0.41%)
Jan 26, 2010
8.954
8.990
8.661
8.954
5,266
+0.06(+0.72%)
Jan 25, 2010
7.622
9.183
7.319
8.889
31,959
+1.86(+26.54%)
Jan 22, 2010
7.209
7.677
7.025
7.025
18,825
-0.52(-6.93%)
Jan 21, 2010
7.989
8.210
7.319
7.549
35,928
-0.33(-4.20%)
Jan 20, 2010
8.384
8.384
7.870
7.879
7,591
-0.78(-9.01%)
Jan 19, 2010
8.651
9.091
8.357
8.660
15,162
-0.18(-2.08%)
Jan 15, 2010
9.110
8.843
8.843
8.843
5,662
+0.06(+0.63%)
Jan 14, 2010
7.539
8.908
7.484
8.788
22,574
+1.09(+14.20%)
Jan 13, 2010
7.567
7.934
7.484
7.696
12,493
-0.08(-1.06%)
Jan 12, 2010
8.311
8.476
7.668
7.778
25,455
-0.64(-7.63%)
Jan 11, 2010
7.751
8.687
7.530
8.421
14,099
+0.73(+9.56%)
Jan 08, 2010
7.751
7.898
7.558
7.686
14,240
-0.03(-0.36%)
Jan 07, 2010
7.888
7.888
7.714
7.714
741
+0.06(+0.84%)
Jan 06, 2010
7.696
7.888
7.402
7.650
10,567
+0.02(+0.24%)
Jan 05, 2010
7.576
7.677
7.576
7.631
980
+0.06(+0.73%)
Jan 04, 2010
7.494
7.640
7.411
7.576
1,945
-0.09(-1.20%)
Dec 31, 2009
7.668
7.668
7.668
7.668
762
+0.01(+0.12%)
Dec 30, 2009
8.045
8.045
7.659
7.659
6,445
-0.22(-2.80%)
Dec 29, 2009
8.017
8.136
7.631
7.879
6,649
-0.36(-4.35%)
Dec 28, 2009
7.475
8.237
7.438
8.237
11,007
+0.68(+8.99%)
Dec 24, 2009
7.393
8.495
7.356
7.558
13,962
-0.21(-2.72%)
Dec 23, 2009
7.466
7.852
7.448
7.769
14,590
+0.06(+0.83%)
Dec 22, 2009
8.155
8.265
7.438
7.705
23,029
-0.06(-0.71%)
Dec 21, 2009
7.705
8.228
7.705
7.760
762
-0.05(-0.59%)
Dec 18, 2009
7.769
7.806
7.769
7.806
1,088
+0.04(+0.47%)
Dec 17, 2009
7.622
7.989
7.503
7.769
7,783
+0.42(+5.75%)
Dec 16, 2009
7.319
7.824
7.218
7.347
6,480
+0.16(+2.17%)
Dec 15, 2009
7.258
7.258
6.906
7.190
762
+0.21(+3.03%)
Dec 14, 2009
6.878
7.200
6.860
6.979
2,801
+0.05(+0.66%)
Dec 11, 2009
6.998
7.135
6.805
6.933
7,849
+0.17(+2.58%)
Dec 10, 2009
6.796
7.209
6.759
6.759
12,705
-0.06(-0.94%)
Dec 09, 2009
6.887
7.025
6.594
6.823
12,920
-0.22(-3.13%)
Dec 08, 2009
6.915
7.108
6.887
7.044
3,380
+0.11(+1.59%)
Dec 07, 2009
7.898
7.898
6.768
6.933
23,649
-0.87(-11.18%)
Dec 04, 2009
7.806
7.870
7.806
7.806
2,194
+0.42(+5.72%)
Dec 03, 2009
7.420
7.576
7.383
7.383
6,552
+0.01(+0.12%)
Dec 02, 2009
7.154
8.132
7.154
7.374
5,427
+0.28(+4.02%)
Dec 01, 2009
6.979
7.209
6.979
7.089
4,703
+0.02(+0.26%)
Nov 30, 2009
7.172
7.172
7.071
7.071
4,017
-0.06(-0.77%)
Nov 27, 2009
6.842
7.126
6.483
7.126
6,699
+0.15(+2.11%)
Nov 25, 2009
7.429
7.429
6.943
6.979
8,454
-0.48(-6.40%)
Nov 24, 2009
7.255
7.815
7.044
7.457
19,625
-0.51(-6.34%)
Nov 23, 2009
8.072
8.641
7.631
7.962
23,695
+0.10(+1.28%)
Nov 20, 2009
7.438
8.237
7.347
7.861
7,459
-0.53(-6.35%)
Nov 19, 2009
7.438
8.834
7.438
8.393
4,137
+0.13(+1.56%)
Nov 18, 2009
8.338
8.467
8.265
8.265
3,602
+0.12(+1.47%)
Nov 17, 2009
7.824
8.375
7.824
8.146
4,676
+0.22(+2.78%)
Nov 16, 2009
8.265
8.265
7.668
7.925
3,455
-0.45(-5.41%)
Nov 12, 2009
8.379
8.379
8.379
8.379
0
-0.48(-5.45%)
Nov 11, 2009
8.724
8.908
8.724
8.862
1,208
+0.14(+1.58%)
Nov 10, 2009
8.954
8.954
8.724
8.724
4,691
+0.00(+0.00%)
Nov 09, 2009
9.091
9.091
8.724
8.724
6,417
-0.39(-4.23%)
Nov 06, 2009
9.091
9.110
9.000
9.110
3,520
+0.02(+0.20%)
Nov 05, 2009
9.238
9.238
9.091
9.091
871
+0.09(+1.02%)
Nov 04, 2009
9.091
9.091
8.724
9.000
4,063
-0.09(-1.01%)
Nov 03, 2009
9.091
9.091
9.091
9.091
373
+0.00(+0.00%)
Nov 02, 2009
9.091
9.091
9.091
9.091
872
-0.32(-3.41%)
Oct 30, 2009
9.404
9.413
9.404
9.413
1,627
+0.29(+3.22%)
Oct 28, 2009
9.119
9.119
9.119
9.119
0
-0.06(-0.70%)
Oct 27, 2009
9.119
9.183
9.119
9.183
1,088
-0.08(-0.89%)
Oct 26, 2009
9.156
9.339
9.156
9.266
4,243
+0.04(+0.40%)
Oct 23, 2009
9.229
9.229
9.122
9.229
871
-0.06(-0.59%)
Oct 22, 2009
9.440
9.440
9.284
9.284
1,145
+0.10(+1.10%)
Oct 21, 2009
9.188
9.229
9.183
9.183
762
-0.28(-2.91%)
Oct 20, 2009
9.459
9.459
9.459
9.459
2,959
+0.28(+3.00%)
Oct 19, 2009
9.183
9.183
9.183
9.183
108
-0.01(-0.16%)
Oct 16, 2009
9.192
9.198
9.183
9.198
1,785
-0.08(-0.83%)
Oct 15, 2009
9.192
9.275
9.183
9.275
4,464
+0.39(+4.34%)
Oct 13, 2009
9.128
8.889
8.889
8.889
3,484
-0.22(-2.42%)
Oct 12, 2009
9.110
9.110
9.110
9.110
108
+0.02(+0.20%)
Oct 09, 2009
9.174
9.220
9.064
9.091
11,174
-0.34(-3.60%)
Oct 08, 2009
9.091
9.633
9.091
9.431
2,703
+0.43(+4.80%)
Oct 07, 2009
8.862
9.229
8.862
9.000
5,811
-0.09(-1.01%)
Oct 06, 2009
9.238
9.293
9.009
9.091
1,442
-0.09(-1.00%)
Oct 05, 2009
9.091
9.183
9.091
9.183
3,302
+0.09(+1.01%)
Oct 02, 2009
9.229
9.229
9.091
9.091
2,505
-0.25(-2.65%)
Oct 01, 2009
9.312
9.523
9.183
9.339
1,987
-0.03(-0.29%)
Sep 30, 2009
9.211
9.505
9.211
9.367
2,213
-0.07(-0.78%)
Sep 29, 2009
9.642
9.835
9.293
9.440
6,307
+0.22(+2.39%)
Sep 28, 2009
9.642
9.661
9.220
9.220
8,751
+0.12(+1.31%)
Sep 25, 2009
9.440
9.440
9.101
9.101
1,431
-0.41(-4.34%)
Sep 24, 2009
9.330
9.514
9.330
9.514
217
+0.23(+2.47%)
Sep 23, 2009
9.358
9.367
9.257
9.284
871
-0.04(-0.39%)
Sep 22, 2009
9.211
9.339
9.091
9.321
4,343
+0.01(+0.10%)
Sep 21, 2009
9.376
9.413
9.018
9.312
7,426
-0.15(-1.55%)
Sep 18, 2009
9.110
9.459
9.099
9.459
1,771
+0.14(+1.48%)
Sep 17, 2009
9.119
9.505
9.119
9.321
653
+0.23(+2.53%)
Sep 16, 2009
9.376
9.376
8.862
9.091
31,682
-0.06(-0.60%)
Sep 15, 2009
9.110
9.147
9.110
9.147
1,189
+0.16(+1.74%)
Sep 14, 2009
8.954
9.312
8.917
8.990
1,687
-0.22(-2.39%)
Sep 11, 2009
8.935
9.358
8.935
9.211
28,325
+0.21(+2.35%)
Sep 10, 2009
9.183
9.183
9.000
9.000
2,389
-0.09(-1.01%)
Sep 09, 2009
9.073
9.459
9.045
9.091
6,964
-0.37(-3.88%)
Sep 08, 2009
9.073
9.459
9.073
9.459
10,671
+0.39(+4.25%)
Sep 04, 2009
9.036
9.101
9.000
9.073
1,088
+0.17(+1.86%)
Sep 03, 2009
8.908
8.908
8.908
8.908
108
-0.05(-0.51%)
Sep 02, 2009
8.816
8.954
8.807
8.954
980
+0.00(+0.00%)
Sep 01, 2009
9.211
9.211
8.724
8.954
3,588
-0.45(-4.79%)
Aug 31, 2009
9.183
9.514
8.935
9.404
3,357
+0.19(+2.09%)
Aug 28, 2009
9.422
9.422
9.082
9.211
1,197
-0.28(-2.90%)
Aug 27, 2009
9.615
9.652
9.330
9.486
2,504
+0.28(+3.09%)
Aug 26, 2009
9.450
9.450
8.972
9.202
7,498
-0.25(-2.62%)
Aug 25, 2009
10.06
10.06
9.367
9.450
12,703
-0.14(-1.44%)
Aug 24, 2009
9.505
9.835
9.055
9.587
14,365
-0.03(-0.29%)
Aug 21, 2009
9.596
9.900
9.183
9.615
13,683
+0.49(+5.33%)
Aug 20, 2009
9.587
9.587
9.036
9.128
5,788
-0.41(-4.33%)
Aug 19, 2009
9.505
10.01
8.779
9.541
8,085
+0.33(+3.59%)
Aug 18, 2009
9.266
9.863
9.045
9.211
2,068
-0.01(-0.10%)
Aug 17, 2009
8.954
9.642
8.954
9.220
1,629
+0.27(+2.96%)
Aug 13, 2009
8.954
8.955
8.955
8.955
1,415
+0.00(+0.01%)
Aug 12, 2009
8.954
8.954
8.724
8.954
3,767
+0.23(+2.63%)
Aug 11, 2009
8.733
8.733
8.697
8.724
922
-0.66(-7.04%)
Aug 10, 2009
9.459
9.854
9.192
9.385
2,981
+0.17(+1.79%)
Aug 07, 2009
9.560
9.642
9.137
9.220
16,067
-0.51(-5.28%)
Aug 06, 2009
9.321
9.909
9.321
9.734
9,946
+0.63(+6.96%)
Aug 05, 2009
9.266
9.367
9.101
9.101
1,108
+0.06(+0.71%)
Aug 04, 2009
9.321
9.321
9.036
9.036
1,661
-0.37(-3.91%)
Aug 03, 2009
9.367
9.642
9.358
9.404
3,484
+0.07(+0.79%)
Jul 31, 2009
9.248
9.404
9.248
9.330
544
-0.08(-0.88%)
Jul 30, 2009
9.624
9.642
9.229
9.413
3,736
+0.04(+0.39%)
Jul 29, 2009
9.248
9.596
9.248
9.376
6,352
-0.00(-0.04%)
Jul 28, 2009
9.349
9.413
9.321
9.380
2,475
+0.03(+0.33%)
Jul 27, 2009
9.477
9.514
9.220
9.349
8,270
-0.48(-4.86%)
Jul 24, 2009
9.670
9.826
9.670
9.826
1,356
+0.09(+0.94%)
Jul 21, 2009
9.863
9.734
9.734
9.734
4,355
-0.07(-0.75%)
Jul 20, 2009
9.799
9.808
9.697
9.808
1,306
+0.06(+0.66%)
Jul 17, 2009
9.569
10.08
9.468
9.743
30,356
+0.03(+0.28%)
Jul 16, 2009
9.789
9.789
9.569
9.716
1,742
+0.28(+3.02%)
Jul 15, 2009
9.431
9.431
9.431
9.431
251
-0.21(-2.19%)
Jul 14, 2009
9.799
9.890
9.596
9.642
2,306
-0.14(-1.41%)
Jul 10, 2009
9.642
9.780
9.780
9.780
1,960
+0.37(+3.90%)
Jul 07, 2009
9.413
9.413
9.413
9.413
0
+0.00(+0.00%)
Jul 06, 2009
9.091
9.413
9.091
9.413
678
+0.00(+0.00%)
Jul 02, 2009
9.642
9.642
9.137
9.413
5,563
+0.23(+2.50%)
Jul 01, 2009
9.183
9.183
9.183
9.183
1,977
+0.00(+0.00%)
Jun 30, 2009
9.169
9.509
9.169
9.183
1,269
-0.20(-2.15%)
Jun 29, 2009
9.459
9.684
9.376
9.385
1,742
-0.04(-0.39%)
Jun 26, 2009
9.440
9.734
9.275
9.422
2,504
+0.00(+0.00%)
Jun 25, 2009
9.505
9.505
9.339
9.422
6,833
+0.10(+1.08%)
Jun 24, 2009
10.10
10.10
9.143
9.321
7,408
-0.58(-5.84%)
Jun 23, 2009
9.624
9.900
9.183
9.900
29,668
+0.48(+5.07%)
Jun 22, 2009
9.119
9.642
9.082
9.422
14,681
+0.30(+3.32%)
Jun 19, 2009
9.275
9.275
9.027
9.119
1,099
-0.13(-1.39%)
Jun 18, 2009
9.009
9.248
9.009
9.248
3,179
+0.19(+2.13%)
Jun 16, 2009
9.055
9.055
9.055
9.055
0
-0.47(-4.92%)
Jun 15, 2009
9.569
9.569
9.505
9.523
435
+0.06(+0.58%)
Jun 12, 2009
9.045
9.661
9.045
9.468
2,645
-0.02(-0.19%)
Jun 11, 2009
9.321
9.596
9.321
9.486
653
+0.17(+1.77%)
Jun 10, 2009
9.459
9.670
9.183
9.321
1,148
+0.05(+0.50%)
Jun 08, 2009
9.569
9.275
9.275
9.275
6,098
-0.01(-0.10%)
Jun 05, 2009
9.266
9.642
9.101
9.284
8,153
-0.36(-3.71%)
Jun 04, 2009
9.394
9.642
9.183
9.642
11,209
+0.57(+6.28%)
Jun 03, 2009
9.312
9.312
8.935
9.073
4,350
-0.28(-2.95%)
Jun 02, 2009
9.523
9.629
9.312
9.349
653
+0.07(+0.79%)
Jun 01, 2009
9.523
9.523
9.137
9.275
6,593
-0.46(-4.72%)
May 29, 2009
9.183
9.734
9.183
9.734
2,249
+0.38(+4.07%)
May 28, 2009
9.174
9.551
9.174
9.353
2,559
+0.18(+1.95%)
May 27, 2009
8.862
9.183
8.862
9.174
7,043
+0.49(+5.60%)
May 26, 2009
8.779
8.779
8.687
8.687
326
-0.16(-1.77%)
May 22, 2009
8.669
8.862
8.586
8.843
4,791
+0.12(+1.37%)
May 21, 2009
8.678
8.724
8.623
8.724
435
+0.05(+0.53%)
May 20, 2009
8.761
8.678
8.678
8.678
381
-0.08(-0.94%)
May 19, 2009
8.761
8.761
8.761
8.761
596
+0.28(+3.25%)
May 18, 2009
8.547
8.577
8.476
8.485
1,747
-0.05(-0.54%)
May 13, 2009
8.531
8.531
8.531
8.531
0
-0.23(-2.62%)
May 12, 2009
8.540
8.761
8.540
8.761
790
+0.38(+4.49%)
May 11, 2009
8.348
8.614
8.348
8.384
762
+0.17(+2.01%)
May 08, 2009
8.256
8.596
7.806
8.219
39,371
-0.03(-0.33%)
May 07, 2009
8.219
8.283
8.219
8.247
3,266
+0.16(+1.93%)
May 06, 2009
8.100
8.100
7.494
8.090
4,687
-0.04(-0.45%)
May 05, 2009
8.035
8.127
8.035
8.127
13,938
+0.03(+0.34%)
May 04, 2009
8.054
8.109
7.962
8.100
871
+0.03(+0.34%)
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.