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
Medallion Fin Cp
(NQ:
MFIN
)
8.310
-0.070 (-0.84%)
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, 2010
4.339
4.339
4.238
4.238
163,786
-0.11(-2.56%)
Apr 29, 2010
4.323
4.355
4.249
4.350
102,528
+0.06(+1.48%)
Apr 28, 2010
4.275
4.313
4.265
4.286
67,539
+0.01(+0.25%)
Apr 27, 2010
4.307
4.307
4.244
4.275
82,313
-0.04(-0.98%)
Apr 26, 2010
4.297
4.318
4.238
4.318
125,707
+0.01(+0.25%)
Apr 23, 2010
4.244
4.313
4.244
4.307
115,006
+0.05(+1.12%)
Apr 22, 2010
4.275
4.307
4.228
4.260
76,469
-0.06(-1.47%)
Apr 21, 2010
4.318
4.339
4.302
4.323
42,680
-0.02(-0.49%)
Apr 20, 2010
4.270
4.350
4.233
4.344
89,742
+0.08(+1.86%)
Apr 19, 2010
4.260
4.291
4.222
4.265
68,141
-0.02(-0.49%)
Apr 16, 2010
4.323
4.323
4.217
4.286
86,997
-0.06(-1.46%)
Apr 15, 2010
4.334
4.350
4.244
4.350
25,749
+0.00(+0.00%)
Apr 14, 2010
4.265
4.355
4.217
4.350
154,452
+0.09(+2.11%)
Apr 13, 2010
4.217
4.270
4.217
4.260
83,972
+0.02(+0.50%)
Apr 12, 2010
4.207
4.254
4.207
4.238
72,614
+0.02(+0.38%)
Apr 09, 2010
4.217
4.228
4.185
4.222
74,126
+0.00(+0.00%)
Apr 08, 2010
4.254
4.265
4.196
4.222
48,188
-0.03(-0.75%)
Apr 07, 2010
4.212
4.260
4.212
4.254
70,002
+0.02(+0.50%)
Apr 06, 2010
4.207
4.249
4.207
4.233
47,890
-0.01(-0.25%)
Apr 05, 2010
4.169
4.249
4.159
4.244
113,445
+0.05(+1.26%)
Apr 01, 2010
4.238
4.191
4.191
4.191
65,685
-0.03(-0.63%)
Mar 31, 2010
4.201
4.244
4.191
4.217
145,354
-0.01(-0.25%)
Mar 30, 2010
4.244
4.244
4.196
4.228
48,364
-0.02(-0.50%)
Mar 29, 2010
4.212
4.249
4.191
4.249
77,930
+0.02(+0.50%)
Mar 26, 2010
4.244
4.286
4.222
4.228
72,665
-0.02(-0.37%)
Mar 25, 2010
4.286
4.291
4.238
4.244
95,082
-0.04(-0.87%)
Mar 24, 2010
4.238
4.286
4.212
4.281
108,158
+0.02(+0.37%)
Mar 23, 2010
4.275
4.275
4.207
4.265
141,917
-0.01(-0.25%)
Mar 22, 2010
4.233
4.281
4.196
4.275
132,238
-0.01(-0.25%)
Mar 19, 2010
4.260
4.286
4.185
4.286
146,906
+0.05(+1.25%)
Mar 18, 2010
4.260
4.281
4.217
4.233
61,393
-0.02(-0.37%)
Mar 17, 2010
4.286
4.286
4.217
4.249
97,449
-0.04(-0.87%)
Mar 16, 2010
4.254
4.286
4.191
4.286
101,109
+0.03(+0.75%)
Mar 15, 2010
4.238
4.263
4.191
4.254
50,549
+0.00(+0.00%)
Mar 12, 2010
4.260
4.281
4.222
4.254
74,644
-0.01(-0.12%)
Mar 11, 2010
4.217
4.281
4.175
4.260
136,845
+0.07(+1.64%)
Mar 10, 2010
4.191
4.211
4.165
4.191
71,237
-0.01(-0.12%)
Mar 09, 2010
4.185
4.232
4.170
4.196
102,591
-0.01(-0.25%)
Mar 08, 2010
4.185
4.232
4.165
4.206
182,311
+0.01(+0.12%)
Mar 05, 2010
4.185
4.263
4.185
4.201
171,007
-0.04(-0.86%)
Mar 04, 2010
4.222
4.237
4.185
4.237
24,516
+0.02(+0.37%)
Mar 03, 2010
4.206
4.237
4.201
4.222
44,986
+0.01(+0.25%)
Mar 02, 2010
4.206
4.222
4.185
4.211
75,628
+0.01(+0.25%)
Mar 01, 2010
4.237
4.237
4.175
4.201
53,683
-0.01(-0.12%)
Feb 26, 2010
4.227
4.232
4.196
4.206
44,699
-0.03(-0.74%)
Feb 25, 2010
4.185
4.237
4.180
4.237
55,345
+0.02(+0.37%)
Feb 24, 2010
4.211
4.227
4.196
4.222
23,654
+0.02(+0.37%)
Feb 23, 2010
4.232
4.232
4.196
4.206
39,710
-0.05(-1.10%)
Feb 22, 2010
4.232
4.258
4.191
4.253
68,052
+0.02(+0.37%)
Feb 19, 2010
4.258
4.258
4.185
4.237
45,878
-0.02(-0.49%)
Feb 18, 2010
4.227
4.258
4.196
4.258
57,643
+0.01(+0.12%)
Feb 17, 2010
4.222
4.258
4.191
4.253
85,754
+0.04(+0.99%)
Feb 16, 2010
4.196
4.217
4.165
4.211
38,802
+0.07(+1.63%)
Feb 12, 2010
4.144
4.144
4.144
4.144
32,504
-0.03(-0.75%)
Feb 11, 2010
4.118
4.196
4.081
4.175
37,191
+0.06(+1.52%)
Feb 10, 2010
4.061
4.165
4.061
4.113
37,985
+0.04(+1.02%)
Feb 09, 2010
4.107
4.201
4.055
4.071
45,959
+0.01(+0.26%)
Feb 08, 2010
4.128
4.128
4.055
4.061
56,358
-0.08(-1.88%)
Feb 05, 2010
4.076
4.159
4.061
4.139
50,958
+0.07(+1.66%)
Feb 04, 2010
4.133
4.144
4.071
4.071
78,396
-0.08(-2.00%)
Feb 03, 2010
4.144
4.196
4.139
4.154
62,025
+0.01(+0.13%)
Feb 02, 2010
4.165
4.185
4.149
4.149
66,442
-0.03(-0.62%)
Feb 01, 2010
4.185
4.206
4.159
4.175
42,266
+0.00(+0.00%)
Jan 29, 2010
4.206
4.246
4.159
4.175
126,821
+0.01(+0.12%)
Jan 28, 2010
4.248
4.279
4.165
4.170
44,065
-0.06(-1.35%)
Jan 27, 2010
4.159
4.248
4.159
4.227
24,135
+0.07(+1.62%)
Jan 26, 2010
4.196
4.263
4.159
4.159
52,235
-0.06(-1.48%)
Jan 25, 2010
4.211
4.274
4.180
4.222
59,374
+0.04(+0.99%)
Jan 22, 2010
4.159
4.274
4.159
4.180
85,202
+0.02(+0.37%)
Jan 21, 2010
4.243
4.263
4.165
4.165
115,045
-0.08(-1.84%)
Jan 20, 2010
4.362
4.362
4.243
4.243
73,711
-0.15(-3.43%)
Jan 19, 2010
4.274
4.393
4.253
4.393
59,307
+0.14(+3.30%)
Jan 15, 2010
4.300
4.253
4.253
4.253
59,238
-0.03(-0.61%)
Jan 14, 2010
4.269
4.315
4.248
4.279
31,430
-0.01(-0.12%)
Jan 13, 2010
4.310
4.315
4.253
4.284
43,236
-0.01(-0.24%)
Jan 12, 2010
4.237
4.303
4.206
4.295
70,072
+0.01(+0.24%)
Jan 11, 2010
4.237
4.289
4.227
4.284
82,485
+0.06(+1.35%)
Jan 08, 2010
4.196
4.237
4.185
4.227
19,281
+0.04(+0.87%)
Jan 07, 2010
4.175
4.196
4.159
4.191
72,616
+0.03(+0.75%)
Jan 06, 2010
4.201
4.315
4.159
4.159
88,595
-0.06(-1.48%)
Jan 05, 2010
4.295
4.315
4.211
4.222
60,230
-0.07(-1.58%)
Jan 04, 2010
4.258
4.289
4.237
4.289
36,037
+0.04(+0.98%)
Dec 31, 2009
4.274
4.248
4.248
4.248
93,473
-0.03(-0.61%)
Dec 30, 2009
4.237
4.274
4.185
4.274
41,903
+0.01(+0.12%)
Dec 29, 2009
4.279
4.279
4.237
4.269
34,085
+0.01(+0.12%)
Dec 28, 2009
4.217
4.263
4.217
4.263
41,843
+0.05(+1.23%)
Dec 24, 2009
4.217
4.227
4.201
4.211
38,539
+0.01(+0.25%)
Dec 23, 2009
4.139
4.217
4.113
4.201
54,474
+0.09(+2.28%)
Dec 22, 2009
4.201
4.201
4.107
4.107
61,594
-0.08(-1.86%)
Dec 21, 2009
4.180
4.196
4.113
4.185
55,079
+0.02(+0.50%)
Dec 18, 2009
4.107
4.165
4.055
4.165
213,372
+0.10(+2.43%)
Dec 17, 2009
4.107
4.157
4.066
4.066
46,165
-0.06(-1.51%)
Dec 16, 2009
4.149
4.185
4.123
4.128
149,136
+0.02(+0.51%)
Dec 15, 2009
4.154
4.196
4.107
4.107
83,816
-0.07(-1.74%)
Dec 14, 2009
4.159
4.227
4.123
4.180
90,922
-0.03(-0.74%)
Dec 11, 2009
4.185
4.222
4.165
4.211
55,983
+0.03(+0.75%)
Dec 10, 2009
4.237
4.248
4.144
4.180
75,644
-0.03(-0.62%)
Dec 09, 2009
4.211
4.227
4.175
4.206
31,050
+0.04(+0.87%)
Dec 08, 2009
4.201
4.243
4.170
4.170
59,574
-0.07(-1.72%)
Dec 07, 2009
4.206
4.258
4.180
4.243
44,809
+0.03(+0.62%)
Dec 04, 2009
4.243
4.243
4.180
4.217
73,166
+0.05(+1.25%)
Dec 03, 2009
4.269
4.269
4.159
4.165
63,381
-0.09(-2.08%)
Dec 02, 2009
4.284
4.284
4.165
4.253
67,052
-0.01(-0.24%)
Dec 01, 2009
4.321
4.321
4.206
4.263
51,416
-0.03(-0.73%)
Nov 30, 2009
4.211
4.300
4.139
4.295
94,646
+0.09(+2.23%)
Nov 27, 2009
4.201
4.310
4.201
4.201
55,741
-0.07(-1.70%)
Nov 25, 2009
4.388
4.388
4.263
4.274
67,641
-0.08(-1.79%)
Nov 24, 2009
4.315
4.352
4.269
4.352
60,047
+0.04(+0.96%)
Nov 23, 2009
4.263
4.341
4.227
4.310
76,867
+0.07(+1.59%)
Nov 20, 2009
4.227
4.289
4.185
4.243
56,643
-0.03(-0.73%)
Nov 19, 2009
4.243
4.310
4.185
4.274
84,175
+0.01(+0.24%)
Nov 18, 2009
4.393
4.414
4.227
4.263
125,840
-0.15(-3.30%)
Nov 17, 2009
4.414
4.466
4.326
4.409
110,994
-0.01(-0.12%)
Nov 16, 2009
4.295
4.419
4.248
4.414
138,630
+0.17(+3.92%)
Nov 13, 2009
4.217
4.299
4.185
4.248
82,369
+0.08(+1.87%)
Nov 12, 2009
4.222
4.315
4.170
4.170
95,652
-0.06(-1.47%)
Nov 11, 2009
4.243
4.243
4.191
4.232
50,312
+0.05(+1.12%)
Nov 10, 2009
4.217
4.243
4.165
4.185
53,693
-0.05(-1.11%)
Nov 09, 2009
4.237
4.237
4.191
4.232
56,383
+0.04(+0.99%)
Nov 06, 2009
4.123
4.211
4.123
4.191
45,736
-0.01(-0.25%)
Nov 05, 2009
4.133
4.217
4.092
4.201
77,384
+0.12(+2.93%)
Nov 04, 2009
4.139
4.159
4.050
4.081
144,214
-0.05(-1.26%)
Nov 03, 2009
4.066
4.133
4.029
4.133
116,966
+0.04(+1.02%)
Nov 02, 2009
4.061
4.118
4.029
4.092
95,235
+0.01(+0.25%)
Oct 30, 2009
4.076
4.107
4.029
4.081
117,193
-0.04(-0.88%)
Oct 29, 2009
4.154
4.195
4.081
4.118
79,600
+0.00(+0.00%)
Oct 28, 2009
4.196
4.253
4.055
4.118
150,903
-0.07(-1.74%)
Oct 27, 2009
4.227
4.263
4.175
4.191
43,603
+0.00(+0.00%)
Oct 26, 2009
4.248
4.362
4.159
4.191
70,366
-0.05(-1.10%)
Oct 23, 2009
4.284
4.393
4.201
4.237
100,697
-0.10(-2.40%)
Oct 22, 2009
4.149
4.341
4.133
4.341
66,689
+0.17(+4.11%)
Oct 21, 2009
4.248
4.331
4.159
4.170
58,101
-0.04(-0.87%)
Oct 20, 2009
4.180
4.258
4.159
4.206
71,455
-0.05(-1.10%)
Oct 19, 2009
4.196
4.279
4.175
4.253
51,825
+0.09(+2.25%)
Oct 16, 2009
4.248
4.248
4.159
4.159
46,703
-0.11(-2.68%)
Oct 15, 2009
4.315
4.388
4.237
4.274
32,525
-0.07(-1.56%)
Oct 14, 2009
4.284
4.362
4.258
4.341
67,648
+0.12(+2.83%)
Oct 13, 2009
4.274
4.284
4.196
4.222
36,125
-0.04(-0.85%)
Oct 12, 2009
4.279
4.295
4.237
4.258
24,235
+0.03(+0.61%)
Oct 09, 2009
4.159
4.279
4.159
4.232
39,083
+0.07(+1.75%)
Oct 08, 2009
4.149
4.269
4.113
4.159
73,668
+0.06(+1.39%)
Oct 07, 2009
4.133
4.201
4.055
4.102
76,934
-0.04(-1.00%)
Oct 06, 2009
4.159
4.175
4.029
4.144
70,258
+0.04(+0.89%)
Oct 05, 2009
4.040
4.159
4.035
4.107
107,440
+0.07(+1.80%)
Oct 02, 2009
4.170
4.383
4.035
4.035
162,864
-0.14(-3.24%)
Oct 01, 2009
4.321
4.388
4.170
4.170
119,249
-0.18(-4.07%)
Sep 30, 2009
4.508
4.555
4.347
4.347
116,262
-0.14(-3.13%)
Sep 29, 2009
4.560
4.599
4.482
4.487
42,205
-0.06(-1.37%)
Sep 28, 2009
4.461
4.555
4.435
4.549
71,214
+0.13(+2.94%)
Sep 25, 2009
4.326
4.440
4.326
4.419
84,597
+0.07(+1.55%)
Sep 24, 2009
4.284
4.393
4.279
4.352
96,750
+0.08(+1.82%)
Sep 23, 2009
4.341
4.388
4.274
4.274
172,663
-0.07(-1.67%)
Sep 22, 2009
4.347
4.502
4.310
4.347
112,160
+0.02(+0.36%)
Sep 21, 2009
4.263
4.362
4.253
4.331
69,072
+0.03(+0.60%)
Sep 18, 2009
4.383
4.388
4.263
4.305
142,517
-0.05(-1.08%)
Sep 17, 2009
4.347
4.393
4.315
4.352
57,399
+0.02(+0.48%)
Sep 16, 2009
4.295
4.456
4.284
4.331
81,179
+0.05(+1.09%)
Sep 15, 2009
4.258
4.336
4.258
4.284
51,783
+0.04(+0.86%)
Sep 14, 2009
4.237
4.362
4.227
4.248
86,824
+0.00(+0.00%)
Sep 11, 2009
4.295
4.331
4.227
4.248
40,520
-0.05(-1.21%)
Sep 10, 2009
4.274
4.300
4.227
4.300
74,976
+0.01(+0.24%)
Sep 09, 2009
4.222
4.362
4.222
4.289
99,214
+0.07(+1.60%)
Sep 08, 2009
4.211
4.326
4.159
4.222
88,447
+0.04(+0.87%)
Sep 04, 2009
4.029
4.196
4.029
4.185
61,026
+0.11(+2.81%)
Sep 03, 2009
4.107
4.139
4.029
4.071
70,895
-0.02(-0.51%)
Sep 02, 2009
4.113
4.159
4.029
4.092
74,376
-0.05(-1.13%)
Sep 01, 2009
4.321
4.360
4.133
4.139
136,005
-0.20(-4.67%)
Aug 31, 2009
4.404
4.409
4.300
4.341
105,286
-0.09(-2.00%)
Aug 28, 2009
4.679
4.705
4.391
4.430
178,876
-0.16(-3.51%)
Aug 27, 2009
4.258
4.991
4.165
4.591
656,732
+0.37(+8.74%)
Aug 26, 2009
4.289
4.295
4.123
4.222
73,199
-0.21(-4.69%)
Aug 25, 2009
4.404
4.463
4.378
4.430
89,378
+0.07(+1.55%)
Aug 24, 2009
4.315
4.404
4.274
4.362
113,850
+0.06(+1.33%)
Aug 21, 2009
4.300
4.310
4.196
4.305
174,300
+0.05(+1.22%)
Aug 20, 2009
4.227
4.274
4.159
4.253
73,355
+0.00(+0.00%)
Aug 19, 2009
4.029
4.258
4.029
4.253
54,426
+0.01(+0.12%)
Aug 18, 2009
4.128
4.248
4.029
4.248
69,610
+0.12(+2.90%)
Aug 17, 2009
4.081
4.184
4.081
4.128
62,303
+0.07(+1.79%)
Aug 14, 2009
4.211
4.211
4.029
4.055
98,285
-0.16(-3.82%)
Aug 13, 2009
4.222
4.222
4.055
4.217
25,212
+0.01(+0.25%)
Aug 12, 2009
4.066
4.289
4.066
4.206
83,379
+0.14(+3.32%)
Aug 11, 2009
4.159
4.185
4.061
4.071
37,587
-0.08(-2.00%)
Aug 10, 2009
4.123
4.211
4.055
4.154
78,967
+0.01(+0.13%)
Aug 07, 2009
4.050
4.185
4.050
4.149
92,988
+0.19(+4.72%)
Aug 06, 2009
4.024
4.123
3.962
3.962
78,052
-0.05(-1.17%)
Aug 05, 2009
4.076
4.113
4.009
4.009
89,861
-0.08(-1.91%)
Aug 04, 2009
4.029
4.087
4.009
4.087
57,761
+0.01(+0.26%)
Aug 03, 2009
4.107
4.113
4.009
4.076
105,336
-0.01(-0.13%)
Jul 31, 2009
4.097
4.128
4.014
4.081
99,097
-0.02(-0.38%)
Jul 30, 2009
4.061
4.113
3.988
4.097
69,264
+0.10(+2.60%)
Jul 29, 2009
4.003
4.102
3.978
3.993
58,416
-0.04(-0.90%)
Jul 28, 2009
3.951
4.071
3.951
4.029
65,398
+0.03(+0.65%)
Jul 27, 2009
3.951
4.014
3.931
4.003
47,094
+0.03(+0.79%)
Jul 24, 2009
3.900
3.978
3.900
3.972
83,877
+0.07(+1.87%)
Jul 23, 2009
3.770
3.998
3.712
3.900
137,297
+0.09(+2.46%)
Jul 22, 2009
3.723
3.806
3.688
3.806
60,330
+0.08(+2.23%)
Jul 21, 2009
3.697
3.738
3.640
3.723
52,281
+0.03(+0.84%)
Jul 20, 2009
3.650
3.733
3.628
3.692
118,291
+0.07(+2.01%)
Jul 17, 2009
3.224
3.640
3.125
3.619
282,460
-0.09(-2.52%)
Jul 16, 2009
3.666
3.712
3.614
3.712
84,858
+0.01(+0.28%)
Jul 15, 2009
3.619
3.712
3.556
3.702
132,943
+0.13(+3.64%)
Jul 14, 2009
3.676
3.676
3.567
3.572
59,313
-0.08(-2.28%)
Jul 13, 2009
3.629
3.660
3.577
3.655
123,590
+0.06(+1.59%)
Jul 10, 2009
3.577
3.624
3.520
3.598
32,288
+0.01(+0.14%)
Jul 09, 2009
3.634
3.660
3.593
3.593
48,881
-0.03(-0.72%)
Jul 08, 2009
3.681
3.692
3.582
3.619
105,865
-0.03(-0.85%)
Jul 07, 2009
3.702
3.712
3.640
3.650
88,353
-0.03(-0.85%)
Jul 06, 2009
3.822
3.931
3.653
3.681
117,060
-0.15(-3.93%)
Jul 02, 2009
4.029
4.029
3.811
3.832
130,897
-0.27(-6.47%)
Jul 01, 2009
4.024
4.123
3.983
4.097
66,969
+0.12(+3.01%)
Jun 30, 2009
4.107
4.128
3.946
3.978
88,643
-0.12(-3.04%)
Jun 29, 2009
4.055
4.248
3.978
4.102
191,066
-0.43(-9.41%)
Jun 26, 2009
3.640
4.529
3.640
4.529
873,882
+0.86(+23.55%)
Jun 25, 2009
3.489
3.692
3.458
3.666
80,931
+0.19(+5.38%)
Jun 24, 2009
3.458
3.618
3.421
3.478
42,130
+0.07(+1.98%)
Jun 23, 2009
3.478
3.614
3.380
3.411
96,348
-0.10(-2.81%)
Jun 22, 2009
3.536
3.681
3.484
3.510
135,397
-0.04(-1.03%)
Jun 19, 2009
3.640
3.640
3.541
3.546
148,162
-0.06(-1.73%)
Jun 18, 2009
3.645
3.650
3.593
3.608
71,347
-0.04(-1.14%)
Jun 17, 2009
3.650
3.702
3.577
3.650
65,367
-0.02(-0.57%)
Jun 16, 2009
3.780
3.800
3.671
3.671
40,930
-0.06(-1.53%)
Jun 15, 2009
3.842
3.848
3.662
3.728
114,402
-0.17(-4.40%)
Jun 12, 2009
3.785
3.900
3.775
3.900
58,565
+0.07(+1.76%)
Jun 11, 2009
3.848
3.946
3.822
3.832
50,646
-0.02(-0.41%)
Jun 10, 2009
3.951
3.972
3.770
3.848
75,534
-0.05(-1.20%)
Jun 09, 2009
3.889
3.915
3.780
3.894
46,503
+0.04(+1.08%)
Jun 08, 2009
3.884
3.900
3.822
3.853
34,569
-0.04(-1.07%)
Jun 05, 2009
3.926
3.988
3.842
3.894
29,942
-0.01(-0.13%)
Jun 04, 2009
3.900
3.900
3.863
3.900
52,620
+0.00(+0.00%)
Jun 03, 2009
3.842
3.900
3.796
3.900
38,926
+0.01(+0.13%)
Jun 02, 2009
3.926
3.926
3.806
3.894
82,904
-0.07(-1.71%)
Jun 01, 2009
3.900
3.988
3.790
3.962
151,865
+0.12(+3.11%)
May 29, 2009
3.749
3.853
3.697
3.842
115,191
+0.09(+2.50%)
May 28, 2009
3.806
3.842
3.666
3.749
112,616
-0.04(-1.10%)
May 27, 2009
3.848
3.889
3.790
3.790
72,684
-0.09(-2.28%)
May 26, 2009
3.650
3.879
3.650
3.879
87,866
+0.18(+4.78%)
May 22, 2009
3.692
3.770
3.686
3.702
40,718
+0.03(+0.71%)
May 21, 2009
3.754
3.780
3.640
3.676
72,980
-0.17(-4.46%)
May 20, 2009
3.900
3.900
3.749
3.848
91,451
-0.07(-1.86%)
May 19, 2009
3.978
3.993
3.853
3.920
131,170
-0.03(-0.79%)
May 18, 2009
3.889
3.983
3.884
3.951
108,750
+0.06(+1.60%)
May 15, 2009
3.858
3.926
3.806
3.889
139,879
+0.02(+0.54%)
May 14, 2009
3.790
3.900
3.770
3.868
93,205
+0.11(+2.90%)
May 13, 2009
3.780
3.868
3.759
3.759
95,175
-0.07(-1.90%)
May 12, 2009
3.993
3.993
3.770
3.832
107,113
+0.10(+2.65%)
May 11, 2009
3.775
3.874
3.676
3.733
99,231
-0.15(-3.75%)
May 08, 2009
3.718
3.926
3.718
3.879
92,321
+0.12(+3.18%)
May 07, 2009
3.822
3.874
3.723
3.759
101,803
+0.01(+0.28%)
May 06, 2009
3.811
3.900
3.712
3.749
71,487
-0.01(-0.28%)
May 05, 2009
3.796
3.941
3.744
3.759
64,908
-0.06(-1.63%)
May 04, 2009
3.936
3.936
3.733
3.822
112,918
-0.09(-2.26%)
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.