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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
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, 2012
1.239
1.257
1.204
1.213
15,288
-0.01(-0.72%)
Apr 27, 2012
1.204
1.222
1.196
1.222
51,709
+0.02(+1.47%)
Apr 26, 2012
1.177
1.205
1.177
1.204
6,326
+0.01(+0.75%)
Apr 25, 2012
1.284
1.284
1.151
1.195
67,418
-0.09(-6.90%)
Apr 24, 2012
1.257
1.319
1.257
1.284
58,412
+0.04(+3.57%)
Apr 23, 2012
1.177
1.257
1.160
1.239
107,793
+0.07(+6.06%)
Apr 20, 2012
1.189
1.204
1.160
1.169
14,541
-0.01(-0.75%)
Apr 19, 2012
1.195
1.195
1.169
1.177
10,505
-0.04(-3.62%)
Apr 17, 2012
1.257
1.222
1.222
1.222
11,296
-0.02(-1.43%)
Apr 16, 2012
1.222
1.261
1.213
1.239
30,268
+0.04(+3.70%)
Apr 13, 2012
1.142
1.208
1.142
1.195
16,002
+0.01(+0.75%)
Apr 12, 2012
1.160
1.208
1.107
1.186
41,689
+0.00(+0.00%)
Apr 11, 2012
1.151
1.222
1.151
1.186
54,482
+0.06(+5.51%)
Apr 10, 2012
1.169
1.169
1.124
1.124
388,053
-0.02(-1.55%)
Apr 09, 2012
1.142
1.173
1.124
1.142
12,550
-0.02(-1.52%)
Apr 05, 2012
1.160
1.195
1.160
1.160
9,432
+0.01(+0.76%)
Apr 04, 2012
1.160
1.177
1.151
1.151
41,905
-0.01(-0.76%)
Apr 03, 2012
1.195
1.222
1.160
1.160
30,756
-0.02(-1.50%)
Apr 02, 2012
1.160
1.177
1.142
1.177
74,042
+0.02(+1.53%)
Mar 30, 2012
1.169
1.169
1.124
1.160
45,933
+0.00(+0.00%)
Mar 29, 2012
1.129
1.169
1.129
1.160
49,305
+0.04(+3.15%)
Mar 28, 2012
1.142
1.165
1.107
1.124
394,505
+0.04(+4.10%)
Mar 27, 2012
1.107
1.133
1.080
1.080
15,272
-0.00(-0.41%)
Mar 26, 2012
1.098
1.124
1.080
1.084
10,053
+0.00(+0.00%)
Mar 23, 2012
1.063
1.084
1.053
1.084
100,512
+0.03(+2.85%)
Mar 22, 2012
1.071
1.089
1.054
1.054
115,884
-0.02(-1.57%)
Mar 21, 2012
1.142
1.151
1.071
1.071
48,917
-0.04(-3.20%)
Mar 20, 2012
1.213
1.222
1.107
1.107
137,879
-0.07(-6.02%)
Mar 19, 2012
1.222
1.222
1.160
1.177
15,008
-0.01(-0.75%)
Mar 16, 2012
1.124
1.195
1.124
1.186
65,022
+0.07(+6.35%)
Mar 15, 2012
1.151
1.195
1.107
1.115
32,074
+0.00(+0.00%)
Mar 14, 2012
1.151
1.195
1.107
1.115
22,817
-0.06(-5.26%)
Mar 13, 2012
1.160
1.195
1.160
1.177
9,714
+0.02(+1.53%)
Mar 12, 2012
1.222
1.222
1.115
1.160
360,474
-0.05(-4.38%)
Mar 09, 2012
1.230
1.239
1.213
1.213
28,580
-0.01(-0.72%)
Mar 08, 2012
1.195
1.257
1.195
1.222
188,388
+0.10(+9.14%)
Mar 07, 2012
1.107
1.169
1.107
1.119
10,300
-0.01(-1.21%)
Mar 06, 2012
1.107
1.133
1.107
1.133
10,951
+0.03(+2.39%)
Mar 05, 2012
1.147
1.151
1.107
1.107
8,788
-0.03(-2.35%)
Mar 02, 2012
1.107
1.169
1.107
1.133
16,786
+0.03(+2.41%)
Mar 01, 2012
1.151
1.195
1.107
1.107
38,860
-0.05(-4.58%)
Feb 29, 2012
1.080
1.186
1.080
1.160
71,462
+0.07(+6.50%)
Feb 28, 2012
1.089
1.151
1.062
1.089
13,375
-0.01(-0.81%)
Feb 27, 2012
1.071
1.151
1.071
1.098
32,025
+0.03(+2.48%)
Feb 24, 2012
1.115
1.211
1.071
1.071
32,633
-0.04(-3.96%)
Feb 23, 2012
1.062
1.124
1.062
1.115
19,434
+0.05(+4.99%)
Feb 22, 2012
1.089
1.151
1.018
1.062
80,769
-0.03(-2.44%)
Feb 21, 2012
1.115
1.142
1.045
1.089
72,974
-0.03(-2.38%)
Feb 17, 2012
1.133
1.160
1.098
1.115
48,687
-0.02(-1.56%)
Feb 16, 2012
1.107
1.142
1.080
1.133
59,152
+0.03(+2.40%)
Feb 15, 2012
1.169
1.169
1.080
1.107
48,447
-0.07(-6.02%)
Feb 14, 2012
1.133
1.195
1.133
1.177
37,308
+0.00(+0.00%)
Feb 13, 2012
1.142
1.195
1.133
1.177
49,226
-0.02(-1.48%)
Feb 10, 2012
1.239
1.248
1.177
1.195
32,946
-0.03(-2.17%)
Feb 09, 2012
1.230
1.257
1.222
1.222
36,788
-0.00(-0.07%)
Feb 08, 2012
1.213
1.239
1.213
1.223
12,426
+0.01(+0.80%)
Feb 07, 2012
1.177
1.230
1.177
1.213
14,589
+0.03(+2.24%)
Feb 06, 2012
1.195
1.248
1.186
1.186
22,743
-0.01(-0.74%)
Feb 03, 2012
1.160
1.213
1.151
1.195
10,901
+0.04(+3.05%)
Feb 02, 2012
1.160
1.204
1.151
1.160
45,072
+0.01(+0.77%)
Feb 01, 2012
1.151
1.186
1.151
1.151
67,563
+0.00(+0.00%)
Jan 31, 2012
1.169
1.213
1.151
1.151
27,862
-0.02(-1.52%)
Jan 30, 2012
1.213
1.213
1.151
1.169
118,120
-0.03(-2.22%)
Jan 27, 2012
1.195
1.222
1.195
1.195
25,078
+0.00(+0.00%)
Jan 26, 2012
1.169
1.239
1.169
1.195
149,607
-0.01(-0.74%)
Jan 25, 2012
1.195
1.204
1.160
1.204
146,517
+0.04(+3.03%)
Jan 24, 2012
1.151
1.195
1.133
1.169
63,912
+0.02(+1.54%)
Jan 23, 2012
1.133
1.213
1.133
1.151
26,701
+0.00(+0.00%)
Jan 20, 2012
1.151
1.169
1.133
1.151
54,158
-0.02(-1.52%)
Jan 19, 2012
1.222
1.222
1.133
1.169
26,953
+0.02(+1.54%)
Jan 18, 2012
1.151
1.151
1.107
1.151
43,716
+0.02(+1.56%)
Jan 17, 2012
1.115
1.142
1.071
1.133
220,299
+0.04(+3.23%)
Jan 13, 2012
1.107
1.151
1.027
1.098
99,256
+0.01(+0.81%)
Jan 12, 2012
1.062
1.089
1.009
1.089
113,139
+0.02(+1.65%)
Jan 11, 2012
1.018
1.071
0.9915
1.071
118,319
+0.04(+4.31%)
Jan 10, 2012
0.9649
1.027
0.9561
1.027
112,564
+0.07(+7.41%)
Jan 09, 2012
0.9206
0.9561
0.9206
0.9561
14,591
+0.00(+0.00%)
Jan 06, 2012
0.9295
0.9561
0.8852
0.9561
164,896
+0.04(+4.85%)
Jan 05, 2012
0.9383
0.9561
0.8852
0.9118
52,762
-0.03(-2.83%)
Jan 04, 2012
0.9295
0.9383
0.9118
0.9383
32,454
+0.03(+2.91%)
Dec 30, 2011
0.8852
0.9118
0.8675
0.9118
272,571
-0.02(-1.90%)
Dec 29, 2011
0.8852
0.9295
0.8852
0.9295
31,226
+0.04(+5.00%)
Dec 28, 2011
0.9295
0.9516
0.8852
0.8852
110,277
-0.08(-8.26%)
Dec 27, 2011
0.9826
0.9826
0.9029
0.9649
40,617
+0.01(+0.93%)
Dec 23, 2011
0.9826
0.9826
0.9118
0.9561
32,915
+0.05(+5.88%)
Dec 21, 2011
0.9738
0.9738
0.8941
0.9029
21,596
-0.02(-1.92%)
Dec 20, 2011
0.9295
0.9383
0.8410
0.9206
180,053
+0.03(+2.97%)
Dec 19, 2011
0.9118
0.9206
0.8941
0.8941
188,349
-0.04(-4.72%)
Dec 16, 2011
0.9206
0.9383
0.9029
0.9383
30,436
+0.01(+0.95%)
Dec 15, 2011
0.9029
0.9472
0.8852
0.9295
38,046
+0.01(+0.96%)
Dec 14, 2011
0.9561
0.9649
0.8941
0.9206
88,554
-0.04(-4.59%)
Dec 13, 2011
0.9649
1.000
0.9472
0.9649
32,215
+0.01(+0.93%)
Dec 12, 2011
0.9206
0.9561
0.8852
0.9561
3,451,951
+0.04(+3.85%)
Dec 09, 2011
0.9295
0.9561
0.9118
0.9206
323,607
-0.01(-0.95%)
Dec 08, 2011
1.036
1.045
0.8610
0.9295
399,833
-0.18(-16.00%)
Dec 07, 2011
1.053
1.107
0.9826
1.107
22,649
+0.08(+7.76%)
Dec 06, 2011
1.062
1.080
1.000
1.027
19,049
-0.01(-0.85%)
Dec 05, 2011
1.053
1.080
1.036
1.036
41,746
+0.04(+4.46%)
Dec 02, 2011
1.151
1.151
0.9915
0.9915
77,085
-0.11(-9.68%)
Dec 01, 2011
1.142
1.177
1.080
1.098
53,644
-0.01(-0.80%)
Nov 30, 2011
1.195
1.195
1.107
1.107
26,498
-0.04(-3.85%)
Nov 29, 2011
1.195
1.195
1.107
1.151
14,798
+0.00(+0.00%)
Nov 28, 2011
1.186
1.186
1.107
1.151
45,434
+0.02(+1.56%)
Nov 25, 2011
1.080
1.133
1.080
1.133
5,761
+0.00(+0.00%)
Nov 23, 2011
1.062
1.133
1.036
1.133
31,584
+0.00(+0.00%)
Nov 22, 2011
1.177
1.177
1.080
1.133
35,432
-0.03(-2.29%)
Nov 21, 2011
1.186
1.186
1.089
1.160
15,002
+0.01(+0.77%)
Nov 18, 2011
1.124
1.151
1.089
1.151
6,154
+0.02(+1.56%)
Nov 17, 2011
1.186
1.186
1.080
1.133
19,397
+0.03(+2.40%)
Nov 16, 2011
1.133
1.186
1.098
1.107
244,552
+0.00(+0.00%)
Nov 15, 2011
1.222
1.222
1.080
1.107
71,254
-0.06(-5.30%)
Nov 14, 2011
1.124
1.169
1.124
1.169
65,180
+0.04(+3.94%)
Nov 11, 2011
1.080
1.124
1.027
1.124
91,971
+0.03(+2.42%)
Nov 10, 2011
1.080
1.133
1.062
1.098
110,898
+0.02(+1.64%)
Nov 09, 2011
1.071
1.098
1.027
1.080
159,887
+0.11(+10.91%)
Nov 08, 2011
0.8419
0.9826
0.8419
0.9738
222,816
+0.05(+5.77%)
Nov 07, 2011
0.9118
0.9561
0.8675
0.9206
237,974
-0.01(-0.95%)
Nov 04, 2011
0.9472
1.018
0.8504
0.9295
277,041
+0.02(+1.94%)
Nov 03, 2011
0.9118
0.9118
0.8237
0.9118
145,448
+0.07(+8.42%)
Nov 02, 2011
0.8680
0.8852
0.8256
0.8410
52,926
-0.09(-9.52%)
Nov 01, 2011
0.8803
0.9295
0.8675
0.9295
5,430
+0.00(+0.00%)
Oct 31, 2011
0.8675
0.9295
0.8675
0.9295
9,882
+0.00(+0.00%)
Oct 28, 2011
0.9029
0.9561
0.8941
0.9295
6,725
+0.00(+0.00%)
Oct 27, 2011
0.9295
0.9295
0.8591
0.9295
6,518
+0.04(+5.00%)
Oct 26, 2011
0.9295
0.9295
0.8498
0.8852
13,306
-0.04(-4.76%)
Oct 25, 2011
0.9295
0.9295
0.9295
0.9295
10,618
+0.00(+0.00%)
Oct 24, 2011
0.9118
0.9295
0.8852
0.9295
30,111
+0.00(+0.00%)
Oct 21, 2011
0.8941
0.9295
0.8941
0.9295
5,874
+0.09(+10.53%)
Oct 20, 2011
0.9295
0.9295
0.8410
0.8410
71,695
-0.09(-9.52%)
Oct 19, 2011
0.9295
0.9295
0.8941
0.9295
5,191
-0.03(-2.78%)
Oct 18, 2011
0.8852
0.9561
0.8852
0.9561
35,340
+0.01(+0.93%)
Oct 17, 2011
0.9295
0.9472
0.9030
0.9472
5,298
+0.00(+0.00%)
Oct 14, 2011
0.9295
0.9472
0.8941
0.9472
54,674
+0.00(+0.00%)
Oct 13, 2011
0.8852
0.9472
0.8852
0.9472
148,661
+0.04(+4.90%)
Oct 12, 2011
0.8681
0.9561
0.8681
0.9029
40,262
+0.02(+2.00%)
Oct 11, 2011
0.9295
0.9295
0.8852
0.8852
677
-0.07(-7.41%)
Oct 10, 2011
0.9915
0.9915
0.8764
0.9561
52,261
+0.00(+0.00%)
Oct 07, 2011
0.9649
0.9738
0.8766
0.9561
21,971
-0.02(-1.82%)
Oct 06, 2011
0.9915
1.107
0.8852
0.9738
57,932
-0.04(-3.51%)
Oct 05, 2011
0.9295
1.009
0.9295
1.009
12,200
+0.01(+0.89%)
Oct 04, 2011
0.8578
1.009
0.8498
1.000
26,660
+0.13(+15.31%)
Oct 03, 2011
1.000
1.000
0.8335
0.8675
76,905
-0.07(-7.55%)
Sep 30, 2011
0.9295
1.009
0.8516
0.9383
21,256
+0.02(+1.92%)
Sep 29, 2011
0.9649
0.9826
0.8560
0.9206
78,408
+0.02(+1.96%)
Sep 28, 2011
0.8321
0.9295
0.8154
0.9029
464,971
+0.02(+2.00%)
Sep 27, 2011
0.8852
0.9561
0.8144
0.8852
707,161
+0.01(+1.02%)
Sep 26, 2011
0.8941
0.8942
0.8639
0.8763
110,117
-0.04(-4.82%)
Sep 23, 2011
0.9383
1.000
0.9118
0.9206
40,555
-0.01(-0.95%)
Sep 22, 2011
0.9738
1.027
0.9206
0.9295
654,589
-0.05(-5.41%)
Sep 21, 2011
1.071
1.089
0.9738
0.9826
68,164
-0.12(-11.20%)
Sep 20, 2011
1.177
1.275
1.076
1.107
393,075
-0.04(-3.85%)
Sep 19, 2011
1.213
1.239
1.151
1.151
16,613
-0.11(-8.45%)
Sep 16, 2011
1.213
1.301
1.204
1.257
64,031
+0.04(+2.90%)
Sep 15, 2011
1.213
1.257
1.213
1.222
34,793
-0.01(-0.72%)
Sep 14, 2011
1.169
1.239
1.169
1.230
40,294
+0.11(+9.45%)
Sep 13, 2011
1.142
1.257
1.027
1.124
46,654
+0.02(+1.60%)
Sep 12, 2011
1.107
1.248
1.089
1.107
53,462
-0.08(-7.06%)
Sep 09, 2011
1.160
1.257
1.151
1.191
46,696
-0.00(-0.37%)
Sep 08, 2011
1.177
1.275
1.115
1.195
42,160
-0.01(-0.74%)
Sep 07, 2011
1.204
1.239
1.160
1.204
52,226
+0.04(+3.03%)
Sep 06, 2011
1.080
1.222
1.080
1.169
63,030
+0.07(+6.45%)
Sep 02, 2011
1.133
1.239
1.045
1.098
57,288
-0.05(-4.62%)
Aug 31, 2011
1.124
1.151
1.151
1.151
121,549
+0.00(+0.00%)
Aug 30, 2011
1.151
1.177
1.107
1.151
540,907
+0.07(+6.56%)
Aug 29, 2011
1.045
1.151
1.045
1.080
137,513
+0.10(+9.91%)
Aug 26, 2011
0.9738
0.9826
0.9295
0.9826
201,578
-0.02(-1.77%)
Aug 25, 2011
0.9738
1.053
0.9738
1.000
52,415
+0.01(+0.89%)
Aug 24, 2011
0.9472
1.062
0.9029
0.9915
137,572
+0.04(+3.70%)
Aug 23, 2011
0.8764
1.239
0.8764
0.9561
214,049
+0.12(+13.68%)
Aug 22, 2011
0.9295
0.9339
0.8410
0.8410
147,952
-0.08(-8.65%)
Aug 19, 2011
1.036
1.062
0.7520
0.9206
273,302
-0.13(-12.61%)
Aug 18, 2011
1.045
1.126
1.009
1.053
56,419
-0.06(-5.56%)
Aug 17, 2011
1.151
1.151
1.115
1.115
29,916
-0.02(-1.56%)
Aug 16, 2011
1.151
1.160
1.116
1.133
12,134
+0.00(+0.00%)
Aug 15, 2011
1.089
1.177
1.089
1.133
53,192
+0.03(+2.40%)
Aug 12, 2011
1.151
1.230
1.107
1.107
717,416
+0.03(+2.46%)
Aug 11, 2011
1.062
1.080
0.9915
1.080
162,593
+0.02(+1.69%)
Aug 10, 2011
1.107
1.151
1.062
1.062
213,962
-0.12(-10.47%)
Aug 09, 2011
1.222
1.337
1.062
1.186
92,636
-0.12(-8.84%)
Aug 08, 2011
1.328
1.337
1.169
1.301
441,393
+0.00(+0.00%)
Aug 05, 2011
1.328
1.363
1.284
1.301
21,673
-0.03(-2.00%)
Aug 04, 2011
1.354
1.368
1.284
1.328
36,589
-0.07(-5.06%)
Aug 03, 2011
1.416
1.423
1.399
1.399
14,894
+0.01(+0.64%)
Aug 02, 2011
1.408
1.416
1.390
1.390
6,100
+0.00(+0.00%)
Aug 01, 2011
1.434
1.495
1.381
1.390
3,510
-0.05(-3.68%)
Jul 29, 2011
1.390
1.496
1.346
1.443
22,937
+0.05(+3.82%)
Jul 28, 2011
1.425
1.496
1.363
1.390
9,437
-0.02(-1.26%)
Jul 27, 2011
1.487
1.505
1.363
1.408
12,257
-0.07(-4.79%)
Jul 26, 2011
1.505
1.531
1.478
1.478
28,434
-0.03(-1.76%)
Jul 25, 2011
1.487
1.531
1.481
1.505
23,958
+0.03(+1.80%)
Jul 22, 2011
1.461
1.496
1.399
1.478
142,373
+0.07(+5.03%)
Jul 21, 2011
1.346
1.452
1.257
1.408
128,159
+0.07(+5.30%)
Jul 20, 2011
1.425
1.496
1.337
1.337
365,315
-0.08(-5.62%)
Jul 19, 2011
1.363
1.416
1.301
1.416
3,745,554
+0.06(+4.57%)
Jul 18, 2011
1.328
1.399
1.310
1.354
29,202
+0.11(+8.51%)
Jul 15, 2011
1.257
1.354
1.248
1.248
302,457
-0.05(-4.08%)
Jul 14, 2011
1.363
1.399
1.266
1.301
37,050
-0.03(-2.00%)
Jul 13, 2011
1.381
1.425
1.310
1.328
180,395
-0.04(-3.23%)
Jul 12, 2011
1.394
1.452
1.372
1.372
26,946
-0.04(-3.12%)
Jul 11, 2011
1.505
1.549
1.399
1.416
23,440
-0.11(-6.98%)
Jul 08, 2011
1.496
1.523
1.469
1.523
7,305
-0.02(-1.15%)
Jul 07, 2011
1.505
1.540
1.469
1.540
17,170
+0.03(+1.75%)
Jul 06, 2011
1.487
1.558
1.487
1.514
18,157
+0.02(+1.18%)
Jul 05, 2011
1.593
1.593
1.496
1.496
14,623
-0.07(-4.52%)
Jul 01, 2011
1.567
1.585
1.540
1.567
8,036
+0.00(+0.00%)
Jun 30, 2011
1.558
1.567
1.487
1.567
19,194
+0.01(+0.57%)
Jun 29, 2011
1.576
1.611
1.558
1.558
5,458
-0.02(-1.12%)
Jun 28, 2011
1.558
1.611
1.549
1.576
57,983
-0.01(-0.56%)
Jun 27, 2011
1.514
1.655
1.514
1.585
53,881
-0.02(-1.10%)
Jun 24, 2011
1.469
1.602
1.434
1.602
44,966
+0.12(+7.74%)
Jun 23, 2011
1.567
1.593
1.452
1.487
36,327
-0.07(-4.55%)
Jun 22, 2011
1.585
1.594
1.558
1.558
23,888
-0.05(-3.30%)
Jun 21, 2011
1.593
1.611
1.558
1.611
78,683
+0.08(+5.20%)
Jun 20, 2011
1.549
1.593
1.523
1.531
55,953
-0.10(-5.98%)
Jun 17, 2011
1.602
1.647
1.531
1.629
126,967
+0.03(+1.66%)
Jun 16, 2011
1.611
1.620
1.514
1.602
19,997
+0.02(+1.12%)
Jun 15, 2011
1.585
1.611
1.514
1.585
59,055
-0.01(-0.56%)
Jun 14, 2011
1.638
1.673
1.567
1.593
137,322
+0.04(+2.86%)
Jun 13, 2011
1.647
1.664
1.549
1.549
55,893
-0.12(-6.91%)
Jun 10, 2011
1.664
1.691
1.647
1.664
16,440
-0.01(-0.53%)
Jun 09, 2011
1.682
1.700
1.664
1.673
17,673
-0.01(-0.53%)
Jun 08, 2011
1.682
1.726
1.655
1.682
26,006
+0.00(+0.00%)
Jun 07, 2011
1.726
1.753
1.682
1.682
31,791
-0.09(-5.00%)
Jun 06, 2011
1.726
1.770
1.726
1.770
8,118
+0.04(+2.56%)
Jun 03, 2011
1.762
1.770
1.708
1.726
33,776
-0.07(-3.94%)
May 24, 2011
1.841
1.841
1.797
1.797
12,131
-0.06(-3.33%)
May 23, 2011
1.797
1.859
1.770
1.859
18,995
+0.04(+2.44%)
May 20, 2011
1.841
1.877
1.770
1.815
200,789
-0.01(-0.49%)
May 19, 2011
1.877
1.877
1.806
1.824
92,834
-0.04(-1.90%)
May 18, 2011
1.992
1.992
1.859
1.859
11,738
-0.02(-0.94%)
May 17, 2011
1.877
1.894
1.859
1.877
23,259
-0.05(-2.75%)
May 16, 2011
1.950
1.965
1.859
1.930
55,252
+0.01(+0.46%)
May 13, 2011
1.921
1.983
1.859
1.921
185,265
-0.01(-0.46%)
May 12, 2011
1.939
2.009
1.930
1.930
40,297
-0.05(-2.68%)
May 11, 2011
1.921
1.983
1.921
1.983
3,956
+0.04(+1.82%)
May 10, 2011
2.036
2.036
1.912
1.948
243,956
-0.10(-4.76%)
May 09, 2011
2.036
2.125
2.036
2.045
17,665
+0.01(+0.44%)
May 06, 2011
2.045
2.063
2.001
2.036
17,516
+0.03(+1.32%)
May 05, 2011
1.983
2.054
1.983
2.009
19,353
+0.00(+0.00%)
May 04, 2011
1.965
2.098
1.965
2.009
30,924
+0.03(+1.34%)
May 03, 2011
2.018
2.036
1.930
1.983
37,760
-0.10(-4.68%)
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.