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
Hudson Tech Inc
(NQ:
HDSN
)
9.380
-0.010 (-0.11%)
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, 2008
2.410
2.480
2.370
2.448
60,169
+0.08(+3.29%)
Apr 29, 2008
2.350
2.430
2.310
2.370
55,666
+0.06(+2.60%)
Apr 28, 2008
2.090
2.310
2.086
2.310
167,255
+0.22(+10.53%)
Apr 25, 2008
1.990
2.090
1.970
2.090
58,509
+0.10(+5.03%)
Apr 24, 2008
1.880
1.990
1.880
1.990
59,199
+0.11(+5.85%)
Apr 23, 2008
1.920
1.980
1.880
1.880
53,750
-0.01(-0.53%)
Apr 22, 2008
2.000
2.000
1.870
1.890
66,600
-0.10(-5.03%)
Apr 21, 2008
2.000
2.000
1.880
1.990
67,280
+0.01(+0.51%)
Apr 18, 2008
1.950
1.990
1.940
1.980
45,260
+0.03(+1.54%)
Apr 17, 2008
1.900
1.950
1.880
1.950
52,236
+0.07(+3.72%)
Apr 16, 2008
1.850
1.930
1.850
1.880
42,794
+0.01(+0.53%)
Apr 15, 2008
1.800
1.900
1.740
1.870
65,197
+0.08(+4.46%)
Apr 14, 2008
1.530
1.800
1.530
1.790
67,168
+0.23(+14.75%)
Apr 11, 2008
1.590
1.590
1.530
1.560
21,610
-0.08(-4.88%)
Apr 10, 2008
1.630
1.650
1.610
1.640
21,928
-0.03(-1.80%)
Apr 09, 2008
1.780
1.790
1.640
1.670
19,346
-0.08(-4.57%)
Apr 08, 2008
1.600
1.750
1.550
1.750
55,272
+0.15(+9.37%)
Apr 07, 2008
1.580
1.600
1.540
1.600
54,884
+0.02(+1.27%)
Apr 04, 2008
1.530
1.580
1.530
1.580
68,164
+0.08(+5.33%)
Apr 03, 2008
1.320
1.600
1.320
1.500
102,458
+0.16(+11.94%)
Apr 02, 2008
1.410
1.430
1.340
1.340
33,916
-0.10(-6.94%)
Apr 01, 2008
1.500
1.500
1.320
1.440
56,093
-0.03(-2.04%)
Mar 31, 2008
1.370
1.490
1.350
1.470
7,075
+0.11(+8.09%)
Mar 28, 2008
1.400
1.400
1.335
1.360
5,035
-0.03(-2.16%)
Mar 27, 2008
1.390
1.400
1.310
1.390
7,000
-0.01(-0.71%)
Mar 26, 2008
1.400
1.400
1.400
1.400
2,880
+0.01(+0.72%)
Mar 25, 2008
1.330
1.400
1.330
1.390
18,200
+0.04(+2.96%)
Mar 24, 2008
1.300
1.360
1.300
1.350
51,922
+0.05(+3.85%)
Mar 21, 2008
1.330
1.360
1.260
1.300
17,000
+0.00(+0.00%)
Mar 20, 2008
1.330
1.360
1.260
1.300
17,000
-0.06(-4.41%)
Mar 19, 2008
1.390
1.390
1.320
1.360
8,450
-0.03(-2.16%)
Mar 18, 2008
1.400
1.480
1.350
1.390
67,601
-0.04(-2.50%)
Mar 17, 2008
1.610
1.610
1.400
1.426
36,284
-0.06(-4.32%)
Mar 14, 2008
1.550
1.550
1.360
1.490
61,011
-0.01(-0.67%)
Mar 13, 2008
1.520
1.610
1.350
1.500
308,165
-0.05(-3.22%)
Mar 12, 2008
1.320
1.580
1.320
1.550
250,324
+0.23(+17.42%)
Mar 11, 2008
1.380
1.380
1.310
1.320
49,375
-0.11(-7.69%)
Mar 10, 2008
1.400
1.430
1.300
1.430
75,109
+0.03(+2.14%)
Mar 07, 2008
1.300
1.400
1.240
1.400
71,171
+0.09(+6.87%)
Mar 06, 2008
1.220
1.370
1.200
1.310
101,902
+0.13(+11.02%)
Mar 05, 2008
1.150
1.270
1.150
1.180
13,051
+0.02(+1.72%)
Mar 04, 2008
1.100
1.240
1.050
1.160
32,208
+0.02(+1.75%)
Mar 03, 2008
1.290
1.340
1.140
1.140
35,168
-0.22(-16.18%)
Feb 29, 2008
1.290
1.360
1.260
1.360
72,036
+0.00(+0.00%)
Feb 28, 2008
1.280
1.360
1.210
1.360
96,050
+0.02(+1.49%)
Feb 27, 2008
1.300
1.340
1.290
1.340
14,500
+0.05(+3.88%)
Feb 26, 2008
1.250
1.300
1.250
1.290
18,800
-0.01(-0.77%)
Feb 25, 2008
1.180
1.330
1.180
1.300
27,167
+0.10(+8.33%)
Feb 22, 2008
1.180
1.210
1.160
1.200
27,782
-0.05(-4.00%)
Feb 21, 2008
1.170
1.250
1.170
1.250
27,694
+0.00(+0.00%)
Feb 20, 2008
1.300
1.300
1.240
1.250
21,310
-0.09(-6.72%)
Feb 19, 2008
1.350
1.359
1.180
1.340
13,550
-0.01(-0.74%)
Feb 18, 2008
1.350
1.370
1.220
1.350
20,398
+0.00(+0.00%)
Feb 15, 2008
1.350
1.370
1.220
1.350
20,398
+0.00(+0.00%)
Feb 14, 2008
1.290
1.390
1.210
1.350
65,487
+0.10(+8.00%)
Feb 13, 2008
1.190
1.270
1.189
1.250
101,374
+0.07(+5.93%)
Feb 12, 2008
1.110
1.190
1.100
1.180
46,817
+0.01(+0.85%)
Feb 11, 2008
1.080
1.170
1.070
1.170
38,087
+0.08(+7.34%)
Feb 08, 2008
1.110
1.120
1.070
1.090
16,790
-0.03(-2.68%)
Feb 07, 2008
1.120
1.140
1.070
1.120
14,250
+0.05(+4.67%)
Feb 06, 2008
1.050
1.140
1.020
1.070
38,143
-0.01(-0.56%)
Feb 05, 2008
1.140
1.170
1.076
1.076
48,357
-0.07(-6.43%)
Feb 04, 2008
1.110
1.150
1.110
1.150
44,433
+0.05(+4.55%)
Feb 01, 2008
1.110
1.110
1.030
1.100
45,750
+0.00(+0.00%)
Jan 31, 2008
1.060
1.110
1.000
1.100
145,835
+0.01(+0.92%)
Jan 30, 2008
1.090
1.100
1.080
1.090
13,100
+0.01(+0.93%)
Jan 29, 2008
1.042
1.080
1.042
1.080
1,450
+0.02(+1.89%)
Jan 28, 2008
1.030
1.100
1.030
1.060
19,040
+0.03(+2.91%)
Jan 25, 2008
1.040
1.050
1.030
1.030
48,160
-0.02(-1.90%)
Jan 24, 2008
1.050
1.050
1.030
1.050
9,675
+0.00(+0.00%)
Jan 23, 2008
1.090
1.100
1.000
1.050
134,085
-0.07(-6.25%)
Jan 22, 2008
1.090
1.130
1.070
1.120
13,687
+0.02(+1.82%)
Jan 21, 2008
1.080
1.100
1.070
1.100
50,428
+0.00(+0.00%)
Jan 18, 2008
1.080
1.100
1.070
1.100
50,428
+0.00(+0.00%)
Jan 17, 2008
1.090
1.100
1.070
1.100
70,268
+0.01(+0.92%)
Jan 16, 2008
1.100
1.100
1.050
1.090
5,514
+0.01(+0.93%)
Jan 15, 2008
1.100
1.100
1.070
1.080
36,790
+0.00(+0.00%)
Jan 14, 2008
1.100
1.100
1.070
1.080
56,340
+0.01(+0.93%)
Jan 11, 2008
1.130
1.150
1.070
1.070
95,250
-0.06(-5.51%)
Jan 10, 2008
1.040
1.140
1.040
1.132
193,026
+0.09(+8.88%)
Jan 09, 2008
0.9800
1.080
0.9800
1.040
75,272
+0.04(+4.00%)
Jan 08, 2008
0.9600
1.020
0.9600
1.000
43,264
+0.03(+3.09%)
Jan 07, 2008
0.9200
0.9700
0.9200
0.9700
9,702
+0.04(+4.30%)
Jan 04, 2008
0.8800
0.9400
0.8700
0.9300
53,613
+0.02(+2.20%)
Jan 03, 2008
0.9900
1.000
0.8700
0.9100
176,133
-0.07(-7.14%)
Jan 02, 2008
0.9601
0.9900
0.9200
0.9800
210,087
+0.01(+1.03%)
Jan 01, 2008
0.8400
0.9900
0.8400
0.9700
117,374
+0.00(+0.00%)
Dec 31, 2007
0.8400
0.9900
0.8400
0.9700
117,374
+0.12(+14.12%)
Dec 28, 2007
0.8200
0.8500
0.8200
0.8500
44,860
+0.03(+3.66%)
Dec 27, 2007
0.8400
0.8400
0.8200
0.8200
11,550
-0.02(-2.38%)
Dec 26, 2007
0.8000
0.8500
0.8000
0.8400
15,789
+0.04(+5.00%)
Dec 24, 2007
0.7800
0.8200
0.7800
0.8000
28,030
-0.02(-2.44%)
Dec 21, 2007
0.7700
0.8300
0.7700
0.8200
111,844
+0.05(+6.49%)
Dec 20, 2007
0.7500
0.7900
0.7500
0.7700
26,000
+0.01(+1.32%)
Dec 19, 2007
0.7500
0.7800
0.7500
0.7600
31,900
-0.02(-2.56%)
Dec 18, 2007
0.7700
0.8200
0.7700
0.7800
97,600
+0.01(+1.30%)
Dec 17, 2007
0.7700
0.8000
0.7700
0.7700
12,150
+0.00(+0.00%)
Dec 14, 2007
0.7700
0.7800
0.7700
0.7700
43,257
+0.00(+0.00%)
Dec 13, 2007
0.8000
0.8100
0.7700
0.7700
52,000
-0.02(-2.54%)
Dec 12, 2007
0.8100
0.8100
0.7801
0.7901
157,184
+0.00(+0.01%)
Dec 11, 2007
0.7700
0.8100
0.7700
0.7900
90,412
+0.02(+2.60%)
Dec 10, 2007
0.8200
0.8800
0.7700
0.7700
37,030
-0.03(-3.75%)
Dec 07, 2007
0.8400
0.8500
0.8000
0.8000
80,806
-0.05(-5.88%)
Dec 06, 2007
0.8400
0.8800
0.8300
0.8500
22,050
+0.02(+2.41%)
Dec 05, 2007
0.8400
0.8500
0.8300
0.8300
15,612
-0.02(-2.35%)
Dec 04, 2007
0.8400
0.8500
0.8300
0.8500
2,800
+0.01(+1.19%)
Dec 03, 2007
0.8400
0.8400
0.8300
0.8400
8,700
+0.00(+0.00%)
Nov 30, 2007
0.8400
0.8400
0.8300
0.8400
17,950
+0.01(+1.20%)
Nov 29, 2007
0.8300
0.8400
0.8300
0.8300
24,243
-0.01(-1.19%)
Nov 28, 2007
0.8100
0.8400
0.8100
0.8400
39,989
+0.01(+1.20%)
Nov 27, 2007
0.8400
0.8500
0.8100
0.8300
10,447
-0.01(-1.43%)
Nov 26, 2007
0.8600
0.8900
0.8400
0.8420
26,650
-0.02(-2.09%)
Nov 23, 2007
0.9700
0.9700
0.8600
0.8600
10,660
+0.03(+3.61%)
Nov 21, 2007
0.8200
0.8500
0.8200
0.8300
13,971
-0.02(-2.35%)
Nov 20, 2007
0.8999
0.8999
0.8500
0.8500
5,100
-0.01(-1.16%)
Nov 19, 2007
0.7300
0.8600
0.7300
0.8600
12,257
+0.01(+1.18%)
Nov 16, 2007
0.8500
0.8600
0.8200
0.8500
37,786
-0.02(-2.30%)
Nov 15, 2007
0.8700
0.8800
0.8500
0.8700
36,950
-0.00(-0.22%)
Nov 14, 2007
0.9000
0.9000
0.8700
0.8719
35,279
-0.05(-5.23%)
Nov 13, 2007
0.9100
0.9200
0.8900
0.9200
20,544
+0.01(+1.10%)
Nov 12, 2007
0.8830
0.9800
0.8830
0.9100
4,889
+0.02(+2.24%)
Nov 09, 2007
0.8600
0.9100
0.8500
0.8901
54,039
+0.02(+2.31%)
Nov 08, 2007
0.9000
0.9100
0.8500
0.8700
27,178
-0.04(-4.40%)
Nov 07, 2007
0.9100
0.9100
0.8701
0.9100
9,000
+0.00(+0.01%)
Nov 06, 2007
0.9000
0.9200
0.8400
0.9099
31,611
+0.01(+1.10%)
Nov 05, 2007
0.9000
0.9200
0.8800
0.9000
57,251
-0.02(-2.17%)
Nov 02, 2007
0.9200
0.9400
0.8800
0.9200
64,181
+0.01(+1.10%)
Nov 01, 2007
0.8500
0.9200
0.8400
0.9100
76,842
+0.06(+7.06%)
Oct 31, 2007
0.8800
0.8800
0.8200
0.8500
146,685
-0.01(-1.16%)
Oct 30, 2007
0.8900
0.9000
0.7900
0.8600
127,585
-0.01(-1.15%)
Oct 29, 2007
0.9300
0.9500
0.8600
0.8700
108,884
-0.08(-8.42%)
Oct 26, 2007
0.9700
0.9800
0.9500
0.9500
59,312
-0.01(-1.04%)
Oct 25, 2007
0.9700
0.9800
0.9600
0.9600
29,450
-0.02(-2.04%)
Oct 24, 2007
0.9800
1.000
0.9700
0.9800
108,408
-0.03(-2.97%)
Oct 23, 2007
1.020
1.030
0.9799
1.010
51,500
-0.02(-1.94%)
Oct 22, 2007
1.000
1.030
1.000
1.030
11,200
+0.00(+0.00%)
Oct 19, 2007
1.010
1.030
1.000
1.030
2,800
+0.01(+0.98%)
Oct 18, 2007
1.020
1.030
1.014
1.020
2,100
-0.03(-2.86%)
Oct 17, 2007
1.040
1.070
1.031
1.050
31,167
+0.01(+0.96%)
Oct 16, 2007
0.9700
1.040
0.9700
1.040
31,998
+0.04(+4.00%)
Oct 15, 2007
1.000
1.060
0.9600
1.000
34,076
+0.01(+1.01%)
Oct 12, 2007
0.9300
1.010
0.9300
0.9900
48,048
+0.02(+2.06%)
Oct 11, 2007
1.070
1.070
0.8900
0.9700
188,903
-0.11(-10.19%)
Oct 10, 2007
1.060
1.100
1.060
1.080
7,500
-0.01(-0.92%)
Oct 09, 2007
1.080
1.110
1.080
1.090
5,650
-0.01(-0.91%)
Oct 08, 2007
1.050
1.100
1.050
1.100
3,900
+0.01(+0.92%)
Oct 05, 2007
1.100
1.100
1.060
1.090
24,872
-0.01(-0.91%)
Oct 04, 2007
1.060
1.100
1.060
1.100
37,461
+0.00(+0.00%)
Oct 03, 2007
1.180
1.180
1.070
1.100
20,362
+0.03(+2.80%)
Oct 02, 2007
1.110
1.110
1.070
1.070
11,301
-0.04(-3.60%)
Oct 01, 2007
1.090
1.110
1.030
1.110
99,643
+0.02(+1.83%)
Sep 28, 2007
1.150
1.160
1.090
1.090
36,824
-0.06(-5.22%)
Sep 27, 2007
1.150
1.160
1.110
1.150
2,400
-0.01(-0.86%)
Sep 26, 2007
1.170
1.190
1.090
1.160
30,046
-0.02(-1.69%)
Sep 25, 2007
1.150
1.190
1.150
1.180
16,105
+0.01(+0.85%)
Sep 24, 2007
1.190
1.190
1.120
1.170
20,935
-0.03(-2.50%)
Sep 21, 2007
1.100
1.200
1.080
1.200
28,550
+0.10(+9.09%)
Sep 20, 2007
1.110
1.140
1.070
1.100
7,800
-0.03(-2.65%)
Sep 19, 2007
1.080
1.130
1.070
1.130
16,300
+0.05(+4.63%)
Sep 18, 2007
1.090
1.100
1.070
1.080
27,798
-0.02(-1.82%)
Sep 17, 2007
1.140
1.160
1.100
1.100
14,603
-0.06(-5.17%)
Sep 14, 2007
1.150
1.160
1.150
1.160
11,200
+0.01(+0.70%)
Sep 13, 2007
1.150
1.160
1.150
1.152
18,000
+0.00(+0.17%)
Sep 12, 2007
1.150
1.160
1.150
1.150
16,700
-0.01(-0.86%)
Sep 11, 2007
1.160
1.160
1.150
1.160
24,578
+0.00(+0.00%)
Sep 10, 2007
1.140
1.160
1.140
1.160
13,650
-0.03(-2.52%)
Sep 07, 2007
1.180
1.200
1.180
1.190
16,341
+0.01(+0.85%)
Sep 06, 2007
1.190
1.190
1.180
1.180
23,881
-0.02(-1.67%)
Sep 05, 2007
1.180
1.230
1.180
1.200
3,730
+0.02(+1.69%)
Sep 04, 2007
1.200
1.200
1.180
1.180
3,434
-0.03(-2.48%)
Aug 31, 2007
1.200
1.210
1.200
1.210
12,500
+0.01(+0.83%)
Aug 30, 2007
1.202
1.210
1.200
1.200
13,075
-0.02(-1.64%)
Aug 29, 2007
1.210
1.230
1.200
1.220
1,800
+0.02(+1.67%)
Aug 28, 2007
1.208
1.220
1.200
1.200
17,953
-0.02(-1.64%)
Aug 27, 2007
1.140
1.230
1.140
1.220
27,650
+0.02(+1.67%)
Aug 24, 2007
1.200
1.230
1.192
1.200
3,500
+0.01(+0.84%)
Aug 23, 2007
1.180
1.220
1.180
1.190
5,322
+0.01(+0.85%)
Aug 22, 2007
1.180
1.250
1.161
1.180
118,608
+0.03(+2.61%)
Aug 21, 2007
1.100
1.180
1.100
1.150
7,705
+0.02(+1.77%)
Aug 20, 2007
1.120
1.150
1.100
1.130
16,408
-0.02(-1.74%)
Aug 17, 2007
1.139
1.170
1.130
1.150
7,950
+0.02(+1.77%)
Aug 16, 2007
1.180
1.180
1.110
1.130
19,800
-0.06(-5.04%)
Aug 15, 2007
1.200
1.200
1.160
1.190
3,100
+0.00(+0.00%)
Aug 14, 2007
1.200
1.200
1.160
1.190
12,400
-0.01(-0.83%)
Aug 13, 2007
1.160
1.250
1.160
1.200
28,700
+0.00(+0.00%)
Aug 10, 2007
1.250
1.270
1.160
1.200
32,900
-0.09(-6.98%)
Aug 09, 2007
1.210
1.290
1.160
1.290
13,170
+0.05(+4.03%)
Aug 08, 2007
1.240
1.290
1.160
1.240
92,971
+0.00(+0.00%)
Aug 07, 2007
1.300
1.330
1.210
1.240
34,089
-0.07(-5.34%)
Aug 06, 2007
1.400
1.400
1.300
1.310
42,091
+0.01(+0.76%)
Aug 03, 2007
1.340
1.390
1.300
1.300
29,778
-0.06(-4.40%)
Aug 02, 2007
1.280
1.440
1.280
1.360
193,128
+0.05(+3.82%)
Aug 01, 2007
1.300
1.310
1.280
1.310
14,733
+0.01(+0.77%)
Jul 31, 2007
1.310
1.350
1.280
1.300
29,150
-0.02(-1.52%)
Jul 30, 2007
1.340
1.360
1.280
1.320
6,600
-0.02(-1.49%)
Jul 27, 2007
1.300
1.350
1.300
1.340
35,746
+0.04(+3.08%)
Jul 26, 2007
1.400
1.400
1.210
1.300
83,000
-0.06(-4.41%)
Jul 25, 2007
1.340
1.380
1.340
1.360
33,157
+0.00(+0.00%)
Jul 24, 2007
1.390
1.410
1.300
1.360
79,304
+0.01(+0.74%)
Jul 23, 2007
1.290
1.390
1.200
1.350
99,826
+0.09(+7.14%)
Jul 20, 2007
1.200
1.290
1.160
1.260
126,400
+0.06(+5.00%)
Jul 19, 2007
1.161
1.220
1.161
1.200
24,850
+0.00(+0.00%)
Jul 18, 2007
1.170
1.220
1.150
1.200
29,193
+0.00(+0.08%)
Jul 17, 2007
1.250
1.250
1.140
1.199
85,005
+0.02(+1.61%)
Jul 16, 2007
1.140
1.340
1.140
1.180
458,848
+0.06(+5.36%)
Jul 13, 2007
1.130
1.130
1.110
1.120
37,799
+0.01(+0.56%)
Jul 12, 2007
1.110
1.130
1.100
1.114
10,751
-0.02(-1.43%)
Jul 11, 2007
1.110
1.130
1.100
1.130
2,600
+0.02(+1.80%)
Jul 10, 2007
1.110
1.120
1.110
1.110
10,560
+0.00(+0.00%)
Jul 09, 2007
1.110
1.130
1.100
1.110
29,890
-0.01(-0.89%)
Jul 06, 2007
1.100
1.120
1.100
1.120
12,223
+0.02(+1.82%)
Jul 05, 2007
1.111
1.120
1.100
1.100
19,051
-0.03(-2.65%)
Jul 03, 2007
1.130
1.130
1.110
1.130
12,260
+0.03(+2.72%)
Jul 02, 2007
1.110
1.130
1.100
1.100
45,757
+0.01(+0.93%)
Jun 29, 2007
1.134
1.134
1.090
1.090
38,381
-0.03(-2.68%)
Jun 28, 2007
1.150
1.150
1.120
1.120
24,449
+0.01(+0.90%)
Jun 27, 2007
1.100
1.121
1.100
1.110
6,205
-0.01(-0.89%)
Jun 26, 2007
1.140
1.140
1.120
1.120
3,800
+0.01(+0.90%)
Jun 25, 2007
1.140
1.140
1.100
1.110
4,250
-0.02(-1.77%)
Jun 22, 2007
1.110
1.130
1.070
1.130
44,829
-0.01(-0.88%)
Jun 21, 2007
1.140
1.150
1.133
1.140
3,300
+0.00(+0.00%)
Jun 20, 2007
1.120
1.140
1.110
1.140
11,600
+0.01(+0.88%)
Jun 19, 2007
1.110
1.130
1.110
1.130
10,000
+0.02(+1.79%)
Jun 18, 2007
1.130
1.130
1.100
1.110
3,100
-0.03(-2.85%)
Jun 15, 2007
1.100
1.150
1.100
1.143
46,000
+0.01(+1.12%)
Jun 14, 2007
1.120
1.130
1.110
1.130
3,300
+0.02(+1.80%)
Jun 13, 2007
1.114
1.120
1.070
1.110
9,600
+0.00(+0.00%)
Jun 12, 2007
1.100
1.120
1.100
1.110
15,900
+0.00(+0.00%)
Jun 11, 2007
1.150
1.150
1.080
1.110
20,000
+0.01(+0.91%)
Jun 08, 2007
1.100
1.110
1.100
1.100
4,650
+0.02(+1.85%)
Jun 07, 2007
1.100
1.100
1.080
1.080
6,250
-0.03(-2.69%)
Jun 06, 2007
1.120
1.120
1.100
1.110
14,200
+0.03(+2.77%)
Jun 05, 2007
1.080
1.090
1.080
1.080
4,650
-0.01(-0.92%)
Jun 04, 2007
1.080
1.100
1.080
1.090
14,178
+0.01(+0.93%)
Jun 01, 2007
1.081
1.100
1.080
1.080
3,935
-0.01(-0.92%)
May 31, 2007
1.090
1.110
1.080
1.090
22,800
+0.00(+0.00%)
May 30, 2007
1.080
1.090
1.080
1.090
3,300
+0.00(+0.00%)
May 29, 2007
1.090
1.100
1.070
1.090
21,150
+0.00(+0.00%)
May 25, 2007
1.099
1.130
1.080
1.090
56,343
+0.00(+0.00%)
May 24, 2007
1.085
1.100
1.080
1.090
14,322
-0.01(-0.91%)
May 23, 2007
1.080
1.140
1.080
1.100
17,200
+0.02(+1.85%)
May 22, 2007
1.080
1.100
1.080
1.080
14,020
-0.02(-1.82%)
May 21, 2007
1.100
1.180
1.090
1.100
2,122
+0.01(+0.92%)
May 18, 2007
1.110
1.130
1.090
1.090
4,600
-0.03(-2.68%)
May 17, 2007
1.100
1.140
1.080
1.120
10,400
+0.04(+3.70%)
May 16, 2007
1.100
1.150
1.080
1.080
19,563
-0.01(-0.92%)
May 15, 2007
1.080
1.100
1.080
1.090
23,024
+0.00(+0.00%)
May 14, 2007
1.080
1.120
1.080
1.090
22,270
+0.00(+0.00%)
May 11, 2007
1.080
1.099
1.080
1.090
16,375
-0.01(-0.91%)
May 10, 2007
1.120
1.120
1.080
1.100
31,305
-0.03(-2.65%)
May 09, 2007
1.180
1.180
1.130
1.130
1,725
-0.02(-1.46%)
May 08, 2007
1.130
1.150
1.130
1.147
12,713
+0.02(+1.48%)
May 07, 2007
1.130
1.160
1.110
1.130
33,500
+0.01(+0.90%)
May 04, 2007
1.120
1.160
1.100
1.120
15,100
+0.00(+0.00%)
May 03, 2007
1.090
1.120
1.090
1.120
15,455
+0.00(+0.00%)
May 02, 2007
1.120
1.120
1.080
1.120
18,678
+0.01(+0.90%)
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.