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
Altra Indtl Mtn
(NQ:
AIMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 2023
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
15.63
15.90
15.14
15.16
137,520
-0.45(-2.88%)
Apr 29, 2010
15.03
15.66
15.03
15.61
101,710
+0.69(+4.62%)
Apr 28, 2010
15.02
15.19
14.85
14.92
215,010
-0.02(-0.13%)
Apr 27, 2010
15.36
15.51
14.90
14.94
147,061
-0.46(-2.99%)
Apr 26, 2010
15.50
15.63
15.36
15.40
203,516
-0.08(-0.52%)
Apr 23, 2010
15.41
15.66
15.36
15.48
188,452
+0.04(+0.26%)
Apr 22, 2010
14.93
15.50
14.93
15.44
74,800
+0.36(+2.39%)
Apr 21, 2010
15.08
15.36
14.97
15.08
114,099
-0.01(-0.07%)
Apr 20, 2010
14.97
15.30
14.89
15.09
107,802
+0.19(+1.28%)
Apr 19, 2010
14.71
15.01
14.68
14.90
309,502
+0.15(+1.02%)
Apr 16, 2010
15.06
15.06
14.70
14.75
211,432
-0.32(-2.12%)
Apr 15, 2010
15.19
15.37
14.93
15.07
151,383
-0.15(-0.99%)
Apr 14, 2010
14.72
15.24
14.63
15.22
201,408
+0.65(+4.46%)
Apr 13, 2010
14.63
14.73
14.55
14.57
134,406
-0.08(-0.55%)
Apr 12, 2010
14.55
14.85
14.53
14.65
165,427
+0.06(+0.41%)
Apr 09, 2010
14.35
14.71
14.19
14.59
86,451
+0.21(+1.46%)
Apr 08, 2010
14.19
14.52
14.16
14.38
153,716
+0.08(+0.56%)
Apr 07, 2010
14.25
14.48
14.19
14.30
117,706
+0.05(+0.35%)
Apr 06, 2010
13.39
14.35
13.39
14.25
166,773
+0.72(+5.32%)
Apr 05, 2010
13.36
13.77
13.07
13.53
243,079
+0.19(+1.42%)
Apr 01, 2010
13.85
13.34
13.34
13.34
133,300
-0.39(-2.84%)
Mar 31, 2010
13.79
13.87
13.49
13.73
154,195
-0.17(-1.22%)
Mar 30, 2010
13.25
14.00
13.03
13.90
245,716
+0.71(+5.38%)
Mar 29, 2010
13.49
13.75
13.09
13.19
129,767
-0.30(-2.22%)
Mar 26, 2010
13.74
13.87
13.45
13.49
219,605
-0.14(-1.03%)
Mar 25, 2010
13.41
13.91
12.31
13.63
352,507
+0.44(+3.34%)
Mar 24, 2010
13.21
13.39
12.73
13.19
236,365
-0.13(-0.98%)
Mar 23, 2010
12.79
13.52
12.75
13.32
239,150
+0.53(+4.14%)
Mar 22, 2010
12.57
12.93
12.28
12.79
154,715
+0.07(+0.55%)
Mar 19, 2010
13.07
13.07
12.70
12.72
174,595
-0.26(-2.00%)
Mar 18, 2010
12.91
13.09
12.18
12.98
130,899
+0.13(+1.01%)
Mar 17, 2010
12.17
12.93
11.93
12.85
142,317
+0.73(+6.02%)
Mar 16, 2010
12.36
12.36
12.01
12.12
37,043
-0.15(-1.22%)
Mar 15, 2010
12.24
12.44
12.06
12.27
91,461
+0.15(+1.24%)
Mar 12, 2010
12.39
12.42
11.99
12.12
69,071
-0.17(-1.38%)
Mar 11, 2010
12.22
12.30
11.85
12.29
87,787
-0.12(-0.97%)
Mar 10, 2010
12.36
12.78
12.10
12.41
128,103
+0.09(+0.73%)
Mar 09, 2010
12.26
12.55
12.26
12.32
122,105
-0.20(-1.60%)
Mar 08, 2010
12.67
12.70
12.42
12.52
133,363
-0.18(-1.42%)
Mar 05, 2010
12.83
13.04
12.43
12.70
142,491
-0.09(-0.70%)
Mar 04, 2010
12.08
13.25
11.50
12.79
338,939
+0.71(+5.88%)
Mar 03, 2010
12.08
12.33
11.90
12.08
75,286
+0.06(+0.50%)
Mar 02, 2010
11.92
12.07
11.50
12.02
92,384
+0.05(+0.42%)
Mar 01, 2010
11.66
12.13
11.66
11.97
67,597
+0.42(+3.64%)
Feb 26, 2010
11.67
11.71
11.47
11.55
114,121
-0.07(-0.60%)
Feb 25, 2010
11.53
11.64
11.31
11.62
33,325
-0.11(-0.94%)
Feb 24, 2010
11.59
11.89
11.59
11.73
129,942
+0.16(+1.38%)
Feb 23, 2010
11.93
12.00
11.52
11.57
156,418
-0.33(-2.77%)
Feb 22, 2010
11.79
12.16
11.78
11.90
184,765
+0.26(+2.23%)
Feb 19, 2010
11.60
11.80
11.45
11.64
50,869
+0.03(+0.26%)
Feb 18, 2010
11.48
11.70
11.37
11.61
56,637
+0.15(+1.31%)
Feb 17, 2010
11.58
11.61
11.33
11.46
144,788
-0.04(-0.35%)
Feb 16, 2010
11.24
11.52
11.10
11.50
82,650
+0.35(+3.14%)
Feb 12, 2010
10.97
11.15
11.15
11.15
61,700
+0.01(+0.09%)
Feb 11, 2010
10.72
11.20
10.54
11.14
85,357
+0.34(+3.15%)
Feb 10, 2010
10.34
10.81
10.25
10.80
163,540
+0.37(+3.55%)
Feb 09, 2010
10.28
10.48
10.10
10.43
53,728
+0.33(+3.27%)
Feb 08, 2010
10.12
10.19
9.840
10.10
195,413
-0.07(-0.69%)
Feb 05, 2010
10.26
10.42
9.810
10.17
62,832
-0.03(-0.29%)
Feb 04, 2010
10.69
10.81
10.19
10.20
79,566
-0.58(-5.38%)
Feb 03, 2010
10.68
11.03
10.68
10.78
83,392
+0.08(+0.75%)
Feb 02, 2010
10.72
10.83
10.58
10.70
77,716
-0.03(-0.28%)
Feb 01, 2010
11.04
11.12
10.69
10.73
51,535
-0.29(-2.63%)
Jan 29, 2010
11.09
11.30
10.97
11.02
54,413
-0.01(-0.09%)
Jan 28, 2010
11.45
11.45
10.68
11.03
76,277
-0.41(-3.58%)
Jan 27, 2010
11.09
11.51
11.01
11.44
82,314
+0.25(+2.23%)
Jan 26, 2010
11.38
11.53
11.01
11.19
47,657
-0.28(-2.44%)
Jan 25, 2010
11.44
11.54
11.14
11.47
60,977
+0.15(+1.33%)
Jan 22, 2010
11.58
11.79
11.03
11.32
121,009
-0.26(-2.25%)
Jan 21, 2010
12.45
12.49
11.55
11.58
115,379
-0.82(-6.61%)
Jan 20, 2010
12.88
13.08
12.06
12.40
89,224
-0.61(-4.69%)
Jan 19, 2010
12.43
13.10
12.43
13.01
141,578
+0.69(+5.60%)
Jan 15, 2010
12.37
12.32
12.32
12.32
181,000
+0.01(+0.08%)
Jan 14, 2010
11.95
12.33
11.95
12.31
63,517
+0.31(+2.58%)
Jan 13, 2010
12.08
12.11
11.62
12.00
90,467
-0.06(-0.50%)
Jan 12, 2010
12.37
12.52
11.95
12.06
55,389
-0.42(-3.37%)
Jan 11, 2010
12.89
12.99
12.39
12.48
53,124
-0.36(-2.80%)
Jan 08, 2010
12.83
12.91
12.69
12.84
28,843
-0.09(-0.70%)
Jan 07, 2010
12.43
12.98
12.16
12.93
88,965
+0.52(+4.19%)
Jan 06, 2010
12.35
12.66
12.35
12.41
60,554
+0.08(+0.65%)
Jan 05, 2010
12.63
12.80
12.31
12.33
75,424
-0.36(-2.84%)
Jan 04, 2010
12.57
12.70
12.44
12.69
63,004
+0.34(+2.75%)
Dec 31, 2009
12.38
12.35
12.35
12.35
93,600
+0.04(+0.32%)
Dec 30, 2009
12.24
12.48
12.03
12.31
66,876
-0.04(-0.32%)
Dec 29, 2009
12.47
12.54
12.30
12.35
19,230
-0.04(-0.32%)
Dec 28, 2009
12.67
12.67
12.09
12.39
33,948
-0.18(-1.43%)
Dec 24, 2009
12.60
12.79
12.52
12.57
19,118
+0.03(+0.24%)
Dec 23, 2009
11.94
12.75
11.94
12.54
109,022
-0.14(-1.10%)
Dec 22, 2009
12.05
12.77
12.05
12.68
152,508
+0.63(+5.23%)
Dec 21, 2009
12.19
12.35
12.04
12.05
59,837
-0.09(-0.74%)
Dec 18, 2009
12.10
12.28
11.98
12.14
191,947
+0.12(+1.00%)
Dec 17, 2009
12.01
12.27
11.73
12.02
82,423
-0.14(-1.15%)
Dec 16, 2009
11.78
12.18
11.63
12.16
127,157
+0.54(+4.65%)
Dec 15, 2009
11.67
12.26
11.61
11.62
92,549
-0.13(-1.11%)
Dec 14, 2009
11.76
11.81
11.47
11.75
101,737
+0.12(+1.03%)
Dec 11, 2009
11.50
11.79
11.36
11.63
287,917
+0.16(+1.39%)
Dec 10, 2009
11.63
11.75
11.42
11.47
160,265
-0.13(-1.12%)
Dec 09, 2009
11.63
11.75
11.47
11.60
276,362
+0.04(+0.35%)
Dec 08, 2009
11.41
11.67
11.25
11.56
161,502
+0.01(+0.09%)
Dec 07, 2009
11.57
11.67
11.25
11.55
92,509
-0.06(-0.52%)
Dec 04, 2009
11.72
11.78
11.25
11.61
87,305
+0.20(+1.75%)
Dec 03, 2009
11.58
11.68
11.38
11.41
377,277
-0.09(-0.78%)
Dec 02, 2009
11.60
11.66
11.43
11.50
177,093
-0.12(-1.03%)
Dec 01, 2009
11.35
11.70
11.25
11.62
275,754
+0.37(+3.29%)
Nov 30, 2009
10.97
11.32
10.38
11.25
140,983
+0.29(+2.65%)
Nov 27, 2009
11.32
11.32
10.87
10.96
46,680
-0.63(-5.44%)
Nov 25, 2009
11.82
11.82
11.48
11.59
59,008
-0.14(-1.19%)
Nov 24, 2009
11.81
11.90
11.50
11.73
107,208
-0.17(-1.43%)
Nov 23, 2009
11.82
12.18
11.72
11.90
172,169
+0.17(+1.45%)
Nov 20, 2009
11.60
11.85
11.60
11.73
103,513
+0.05(+0.43%)
Nov 19, 2009
11.69
11.84
11.56
11.68
145,274
-0.11(-0.93%)
Nov 18, 2009
11.70
11.95
11.63
11.79
172,238
+0.10(+0.86%)
Nov 17, 2009
11.65
11.90
11.60
11.69
167,980
+0.00(+0.00%)
Nov 16, 2009
11.67
11.90
11.65
11.69
108,902
+0.18(+1.56%)
Nov 13, 2009
11.52
11.82
11.44
11.51
203,416
+0.01(+0.09%)
Nov 12, 2009
11.52
11.67
11.46
11.50
74,256
-0.10(-0.86%)
Nov 11, 2009
11.65
11.66
11.45
11.60
105,618
+0.13(+1.13%)
Nov 10, 2009
11.27
11.62
11.27
11.47
136,922
+0.08(+0.70%)
Nov 09, 2009
11.30
11.42
11.09
11.39
161,091
+0.26(+2.34%)
Nov 06, 2009
11.05
11.42
10.93
11.13
95,772
-0.11(-0.98%)
Nov 05, 2009
10.74
11.50
10.68
11.24
135,198
+0.66(+6.24%)
Nov 04, 2009
10.71
11.07
10.49
10.58
142,246
-0.05(-0.47%)
Nov 03, 2009
10.71
11.60
9.980
10.63
304,198
+1.65(+18.37%)
Nov 02, 2009
8.820
8.989
8.540
8.980
112,578
+0.21(+2.39%)
Oct 30, 2009
9.130
9.150
8.451
8.770
196,203
-0.48(-5.19%)
Oct 29, 2009
9.090
9.320
8.880
9.250
79,505
+0.42(+4.76%)
Oct 28, 2009
9.520
9.760
8.810
8.830
92,069
-0.73(-7.64%)
Oct 27, 2009
9.790
9.940
9.540
9.560
46,648
-0.16(-1.65%)
Oct 26, 2009
10.06
10.23
9.710
9.720
99,169
-0.33(-3.28%)
Oct 23, 2009
10.48
10.74
10.01
10.05
94,058
-0.54(-5.10%)
Oct 22, 2009
10.45
10.70
10.22
10.59
104,140
+0.09(+0.86%)
Oct 21, 2009
10.09
10.98
10.00
10.50
251,370
+0.40(+3.96%)
Oct 20, 2009
10.22
10.70
10.01
10.10
169,799
-0.34(-3.26%)
Oct 19, 2009
10.65
10.73
10.38
10.44
93,686
-0.19(-1.79%)
Oct 16, 2009
11.05
11.05
10.49
10.63
122,733
-0.56(-5.00%)
Oct 15, 2009
11.44
11.44
11.11
11.19
180,222
-0.33(-2.86%)
Oct 14, 2009
11.58
11.58
11.00
11.52
171,591
+0.00(+0.00%)
Oct 13, 2009
11.16
11.52
11.06
11.52
211,947
+0.37(+3.32%)
Oct 12, 2009
11.01
11.30
10.65
11.15
97,496
-0.19(-1.68%)
Oct 09, 2009
11.16
11.34
11.08
11.34
42,226
+0.15(+1.34%)
Oct 08, 2009
11.03
11.39
10.89
11.19
119,899
+0.24(+2.19%)
Oct 07, 2009
10.73
10.97
10.73
10.95
58,901
+0.13(+1.20%)
Oct 06, 2009
10.43
10.82
10.43
10.82
84,018
+0.51(+4.95%)
Oct 05, 2009
10.33
10.49
10.01
10.31
121,665
+0.00(+0.00%)
Oct 02, 2009
10.50
10.63
10.25
10.31
75,797
-0.30(-2.83%)
Oct 01, 2009
11.14
11.39
10.61
10.61
140,768
-0.58(-5.18%)
Sep 30, 2009
11.57
11.74
10.81
11.19
158,515
-0.26(-2.27%)
Sep 29, 2009
11.65
11.66
11.21
11.45
260,358
+0.43(+3.90%)
Sep 28, 2009
10.81
11.18
10.66
11.02
154,901
+0.32(+2.99%)
Sep 25, 2009
10.50
10.96
10.40
10.70
285,169
+0.21(+2.00%)
Sep 24, 2009
10.97
11.25
10.47
10.49
586,442
+0.27(+2.64%)
Sep 23, 2009
10.23
10.53
10.18
10.22
138,253
-0.01(-0.10%)
Sep 22, 2009
9.640
10.32
9.560
10.23
266,885
+0.72(+7.57%)
Sep 21, 2009
9.740
9.910
9.360
9.510
190,933
-0.36(-3.65%)
Sep 18, 2009
9.910
9.960
9.800
9.870
291,731
+0.01(+0.10%)
Sep 17, 2009
10.00
10.10
9.730
9.860
274,182
-0.09(-0.90%)
Sep 16, 2009
10.07
10.15
9.680
9.950
215,091
-0.86(-7.96%)
Sep 15, 2009
10.88
11.02
10.55
10.81
114,529
-0.08(-0.73%)
Sep 14, 2009
10.43
11.01
10.36
10.89
132,697
+0.17(+1.59%)
Sep 11, 2009
10.56
10.79
10.42
10.72
142,137
+0.16(+1.52%)
Sep 10, 2009
10.26
10.60
10.26
10.56
120,945
+0.26(+2.52%)
Sep 09, 2009
10.20
10.53
9.750
10.30
107,105
+0.08(+0.78%)
Sep 08, 2009
10.61
10.61
9.970
10.22
129,797
-0.30(-2.85%)
Sep 04, 2009
9.570
10.52
9.540
10.52
145,991
+0.64(+6.48%)
Sep 03, 2009
9.820
9.920
9.540
9.880
87,124
+0.10(+1.02%)
Sep 02, 2009
9.450
9.790
9.445
9.780
101,954
+0.23(+2.41%)
Sep 01, 2009
9.500
9.870
9.430
9.550
225,442
-0.05(-0.52%)
Aug 31, 2009
9.540
9.690
9.330
9.600
105,420
-0.05(-0.52%)
Aug 28, 2009
10.06
10.15
9.530
9.650
93,099
-0.34(-3.40%)
Aug 27, 2009
9.740
10.05
9.310
9.990
102,392
+0.16(+1.63%)
Aug 26, 2009
10.27
10.39
9.710
9.830
91,416
-0.42(-4.10%)
Aug 25, 2009
10.16
10.38
9.730
10.25
105,077
+0.16(+1.59%)
Aug 24, 2009
9.840
10.15
9.840
10.09
157,304
+0.27(+2.75%)
Aug 21, 2009
9.220
9.860
9.220
9.820
301,593
+0.76(+8.39%)
Aug 20, 2009
9.050
9.230
9.000
9.060
119,322
+0.01(+0.11%)
Aug 19, 2009
8.940
9.190
8.895
9.050
262,563
+0.03(+0.33%)
Aug 18, 2009
9.080
9.300
8.980
9.020
394,815
-0.02(-0.22%)
Aug 17, 2009
8.870
9.090
8.740
9.040
216,381
-0.08(-0.88%)
Aug 14, 2009
9.120
9.240
8.600
9.120
181,393
+0.01(+0.11%)
Aug 13, 2009
9.160
9.230
9.021
9.110
94,286
-0.01(-0.11%)
Aug 12, 2009
9.080
9.300
8.940
9.120
134,810
+0.04(+0.44%)
Aug 11, 2009
8.940
9.130
8.750
9.080
99,175
+0.05(+0.55%)
Aug 10, 2009
9.050
9.060
8.820
9.030
76,538
-0.14(-1.53%)
Aug 07, 2009
8.990
9.300
8.790
9.170
195,284
+0.38(+4.32%)
Aug 06, 2009
8.540
8.970
8.524
8.790
514,238
+0.05(+0.57%)
Aug 05, 2009
8.900
8.950
8.380
8.740
160,681
-0.18(-2.02%)
Aug 04, 2009
7.390
8.960
7.020
8.920
420,644
-0.04(-0.45%)
Aug 03, 2009
8.840
8.980
8.530
8.960
171,233
+0.17(+1.93%)
Jul 31, 2009
8.960
9.020
8.790
8.790
81,306
-0.25(-2.77%)
Jul 30, 2009
8.820
9.240
8.264
9.040
160,288
+0.40(+4.63%)
Jul 29, 2009
9.200
9.200
8.520
8.640
102,474
-0.51(-5.57%)
Jul 28, 2009
8.830
9.170
8.525
9.150
131,941
+0.15(+1.67%)
Jul 27, 2009
9.000
9.030
8.880
9.000
69,812
+0.13(+1.47%)
Jul 24, 2009
8.550
9.000
8.550
8.870
201,602
+0.23(+2.66%)
Jul 23, 2009
8.530
8.700
8.360
8.640
236,201
+0.06(+0.70%)
Jul 22, 2009
8.590
8.750
8.490
8.580
109,134
-0.04(-0.46%)
Jul 21, 2009
8.920
9.160
8.260
8.620
554,052
-0.21(-2.38%)
Jul 20, 2009
8.740
8.890
8.590
8.830
117,346
+0.20(+2.32%)
Jul 17, 2009
8.790
8.910
8.190
8.630
164,168
-0.19(-2.15%)
Jul 16, 2009
8.460
8.820
8.330
8.820
198,206
+0.27(+3.16%)
Jul 15, 2009
8.370
8.560
8.130
8.550
239,867
+0.34(+4.14%)
Jul 14, 2009
8.180
8.290
8.040
8.210
153,072
+0.00(+0.00%)
Jul 13, 2009
8.200
8.250
7.960
8.210
295,480
+0.10(+1.23%)
Jul 10, 2009
7.840
8.130
7.790
8.110
202,217
+0.23(+2.92%)
Jul 09, 2009
7.850
8.200
7.720
7.880
291,754
+0.12(+1.55%)
Jul 08, 2009
7.640
7.800
7.470
7.760
245,367
+0.19(+2.51%)
Jul 07, 2009
7.550
7.750
7.290
7.570
205,282
-0.04(-0.53%)
Jul 06, 2009
7.690
8.160
7.540
7.610
146,694
-0.16(-2.06%)
Jul 02, 2009
7.590
7.970
7.530
7.770
266,285
+0.01(+0.13%)
Jul 01, 2009
7.590
7.900
7.400
7.760
224,293
+0.27(+3.60%)
Jun 30, 2009
7.870
7.940
7.030
7.490
383,610
-0.35(-4.46%)
Jun 29, 2009
8.400
8.450
7.750
7.840
206,436
-0.55(-6.56%)
Jun 26, 2009
7.910
8.450
7.740
8.390
1,284,237
+0.40(+5.01%)
Jun 25, 2009
7.610
7.990
7.520
7.990
98,341
+0.39(+5.13%)
Jun 24, 2009
7.910
8.000
7.580
7.600
134,315
-0.19(-2.44%)
Jun 23, 2009
7.910
7.990
7.770
7.790
218,213
+0.00(+0.00%)
Jun 22, 2009
8.290
8.640
7.790
7.790
535,649
-0.61(-7.26%)
Jun 19, 2009
8.220
8.480
8.160
8.400
565,896
+0.30(+3.70%)
Jun 18, 2009
7.320
8.145
7.250
8.100
328,958
+0.74(+10.05%)
Jun 17, 2009
7.110
7.620
6.910
7.360
247,612
+0.26(+3.66%)
Jun 16, 2009
7.480
7.480
6.800
7.100
291,266
-0.22(-3.01%)
Jun 15, 2009
7.190
7.380
6.890
7.320
213,223
+0.01(+0.14%)
Jun 12, 2009
7.040
7.340
6.920
7.310
86,844
+0.29(+4.13%)
Jun 11, 2009
6.780
7.060
6.360
7.020
180,999
+0.25(+3.69%)
Jun 10, 2009
6.920
7.150
6.400
6.770
143,139
-0.09(-1.31%)
Jun 09, 2009
6.830
7.000
6.730
6.860
47,085
+0.06(+0.88%)
Jun 08, 2009
6.720
7.000
6.600
6.800
89,196
-0.15(-2.16%)
Jun 05, 2009
7.150
7.170
6.910
6.950
73,267
-0.09(-1.28%)
Jun 04, 2009
7.010
7.080
6.620
7.040
151,261
-0.01(-0.14%)
Jun 03, 2009
7.050
7.200
6.940
7.050
179,111
-0.09(-1.26%)
Jun 02, 2009
7.140
7.230
6.965
7.140
193,389
-0.07(-0.97%)
Jun 01, 2009
6.750
7.250
6.690
7.210
179,011
+0.61(+9.24%)
May 29, 2009
6.990
7.042
6.460
6.600
180,236
-0.38(-5.44%)
May 28, 2009
7.110
7.140
6.560
6.980
160,991
-0.09(-1.27%)
May 27, 2009
7.040
7.290
6.920
7.070
188,094
-0.06(-0.84%)
May 26, 2009
6.600
7.220
6.510
7.130
212,772
+0.46(+6.90%)
May 22, 2009
7.200
7.200
6.640
6.670
93,314
-0.49(-6.84%)
May 21, 2009
7.330
7.330
6.870
7.160
128,546
-0.28(-3.76%)
May 20, 2009
7.540
7.840
7.340
7.440
394,987
-0.05(-0.67%)
May 19, 2009
7.270
7.520
6.950
7.490
380,875
+0.29(+4.03%)
May 18, 2009
6.900
7.235
6.900
7.200
129,113
+0.40(+5.88%)
May 15, 2009
7.000
7.000
6.650
6.800
159,937
-0.14(-2.02%)
May 14, 2009
6.870
7.090
6.690
6.940
231,036
+0.13(+1.91%)
May 13, 2009
6.850
7.140
6.720
6.810
248,617
-0.19(-2.71%)
May 12, 2009
7.170
7.240
6.750
7.000
225,048
-0.02(-0.28%)
May 11, 2009
7.060
7.520
6.990
7.020
238,267
-0.27(-3.70%)
May 08, 2009
7.220
7.460
7.000
7.290
413,575
+0.23(+3.26%)
May 07, 2009
7.320
7.659
7.010
7.060
640,701
-0.18(-2.49%)
May 06, 2009
7.280
7.400
6.995
7.240
667,182
+0.04(+0.56%)
May 05, 2009
6.880
7.270
6.580
7.200
1,528,849
+1.04(+16.88%)
May 04, 2009
5.800
6.240
5.750
6.160
577,503
+0.45(+7.88%)
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.