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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
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
1.102
1.130
1.102
1.125
18,918
+0.01(+0.81%)
Apr 29, 2010
1.134
1.134
1.093
1.116
18,391
-0.01(-1.14%)
Apr 28, 2010
1.220
1.220
1.064
1.129
37,974
-0.09(-7.47%)
Apr 27, 2010
1.053
1.229
1.053
1.220
112,248
+0.17(+15.88%)
Apr 26, 2010
1.071
1.098
1.053
1.053
45,607
+0.01(+0.87%)
Apr 23, 2010
1.098
1.125
1.044
1.044
47,585
-0.10(-9.05%)
Apr 22, 2010
1.139
1.170
1.102
1.148
13,487
-0.01(-0.98%)
Apr 21, 2010
1.062
1.159
1.044
1.159
139,398
+0.13(+13.00%)
Apr 20, 2010
1.017
1.044
1.017
1.026
62,586
+0.01(+0.89%)
Apr 19, 2010
1.039
1.053
1.017
1.017
5,311
-0.01(-1.32%)
Apr 16, 2010
1.061
1.066
1.017
1.030
9,229
-0.03(-2.69%)
Apr 15, 2010
1.044
1.059
1.044
1.059
708
-0.01(-1.14%)
Apr 14, 2010
1.071
1.071
1.071
1.071
5,532
+0.00(+0.42%)
Apr 13, 2010
1.062
1.071
1.062
1.066
3,319
+0.02(+1.72%)
Apr 12, 2010
1.044
1.071
1.044
1.048
16,552
+0.00(+0.00%)
Apr 09, 2010
1.039
1.057
1.039
1.048
12,077
+0.02(+2.20%)
Apr 08, 2010
1.062
1.062
0.9940
1.026
57,235
-0.06(-5.81%)
Apr 07, 2010
1.093
1.107
1.039
1.089
22,984
-0.02(-1.63%)
Apr 06, 2010
1.053
1.107
1.035
1.107
47,959
+0.04(+3.38%)
Apr 05, 2010
1.039
1.071
1.039
1.071
13,617
+0.03(+3.04%)
Apr 01, 2010
1.066
1.039
1.039
1.039
76,355
-0.05(-4.17%)
Mar 31, 2010
1.098
1.098
1.084
1.084
3,386
+0.00(+0.00%)
Mar 30, 2010
1.066
1.086
1.062
1.084
6,575
-0.01(-0.54%)
Mar 29, 2010
1.089
1.093
1.089
1.090
2,655
-0.00(-0.33%)
Mar 26, 2010
1.066
1.107
1.066
1.094
7,967
+0.00(+0.46%)
Mar 25, 2010
1.107
1.107
1.075
1.089
6,418
-0.02(-2.03%)
Mar 24, 2010
1.071
1.121
1.066
1.112
6,278
+0.02(+1.76%)
Mar 23, 2010
1.102
1.105
1.084
1.092
7,611
-0.01(-1.33%)
Mar 22, 2010
1.130
1.130
1.102
1.107
8,832
-0.07(-5.77%)
Mar 19, 2010
1.112
1.175
1.112
1.175
690
+0.05(+4.42%)
Mar 18, 2010
1.121
1.130
1.107
1.125
4,749
+0.02(+2.05%)
Mar 17, 2010
1.112
1.130
1.084
1.102
15,160
-0.03(-2.24%)
Mar 16, 2010
1.093
1.130
1.093
1.128
6,750
+0.03(+3.14%)
Mar 15, 2010
1.093
1.093
1.044
1.093
6,444
-0.01(-0.82%)
Mar 12, 2010
1.116
1.121
1.089
1.103
6,334
+0.00(+0.42%)
Mar 11, 2010
1.161
1.161
1.095
1.098
10,634
-0.04(-3.19%)
Mar 10, 2010
1.107
1.134
1.089
1.134
29,771
+0.01(+0.80%)
Mar 09, 2010
1.125
1.125
1.116
1.125
7,666
+0.00(+0.40%)
Mar 08, 2010
1.130
1.130
1.121
1.121
8,080
-0.02(-1.82%)
Mar 05, 2010
1.130
1.152
1.121
1.141
5,738
+0.01(+0.84%)
Mar 04, 2010
1.139
1.152
1.130
1.132
3,943
-0.02(-1.38%)
Mar 03, 2010
1.161
1.202
1.130
1.148
22,041
-0.02(-1.93%)
Mar 02, 2010
1.224
1.224
1.157
1.170
9,713
-0.03(-2.26%)
Mar 01, 2010
1.179
1.202
1.152
1.197
3,319
+0.00(+0.38%)
Feb 26, 2010
1.184
1.215
1.184
1.193
3,364
+0.01(+0.76%)
Feb 25, 2010
1.143
1.243
1.143
1.184
14,250
+0.02(+1.55%)
Feb 24, 2010
1.265
1.265
1.166
1.166
7,932
-0.06(-5.15%)
Feb 23, 2010
1.238
1.238
1.197
1.229
22,328
+0.03(+2.26%)
Feb 22, 2010
1.220
1.247
1.179
1.202
8,675
-0.02(-1.61%)
Feb 19, 2010
1.270
1.292
1.216
1.222
23,468
+0.01(+0.51%)
Feb 18, 2010
1.175
1.220
1.175
1.215
72,209
-0.02(-1.46%)
Feb 17, 2010
1.157
1.256
1.134
1.234
87,259
+0.14(+12.81%)
Feb 16, 2010
1.215
1.261
1.093
1.093
119,718
-0.14(-11.68%)
Feb 12, 2010
1.157
1.238
1.238
1.238
71,486
+0.12(+10.93%)
Feb 11, 2010
1.238
1.238
1.116
1.116
74,339
-0.13(-10.18%)
Feb 10, 2010
1.089
1.243
1.089
1.243
49,593
+0.15(+14.11%)
Feb 09, 2010
1.093
1.118
1.089
1.089
7,792
-0.03(-2.83%)
Feb 08, 2010
1.102
1.134
1.102
1.121
11,293
-0.01(-0.80%)
Feb 05, 2010
1.193
1.193
1.130
1.130
17,267
-0.04(-3.13%)
Feb 04, 2010
1.215
1.243
1.161
1.166
34,497
-0.05(-4.41%)
Feb 03, 2010
1.202
1.234
1.152
1.220
24,400
+0.06(+5.06%)
Feb 02, 2010
1.134
1.215
1.134
1.161
83,534
+0.03(+2.39%)
Feb 01, 2010
1.134
1.148
1.084
1.134
72,497
-0.02(-1.95%)
Jan 29, 2010
1.157
1.159
1.107
1.157
17,318
+0.00(+0.00%)
Jan 28, 2010
1.102
1.170
1.102
1.157
1,327
-0.00(-0.38%)
Jan 27, 2010
1.112
1.161
1.112
1.161
12,725
-0.01(-1.16%)
Jan 25, 2010
1.139
1.175
1.175
1.175
7,303
+0.02(+1.56%)
Jan 22, 2010
1.193
1.193
1.084
1.157
13,805
-0.07(-5.88%)
Jan 21, 2010
1.152
1.247
1.112
1.229
18,480
+0.05(+3.82%)
Jan 20, 2010
1.118
1.184
1.118
1.184
4,869
+0.06(+5.22%)
Jan 19, 2010
1.161
1.161
1.089
1.125
46,744
-0.05(-3.86%)
Jan 15, 2010
1.238
1.170
1.170
1.170
8,852
-0.03(-2.63%)
Jan 14, 2010
1.193
1.279
1.193
1.202
11,090
-0.02(-1.84%)
Jan 13, 2010
1.224
1.228
1.197
1.224
10,674
+0.02(+1.88%)
Jan 12, 2010
1.202
1.238
1.197
1.202
10,025
-0.02(-1.48%)
Jan 11, 2010
1.224
1.283
1.197
1.220
7,878
-0.01(-0.73%)
Jan 08, 2010
1.233
1.243
1.229
1.229
2,655
-0.03(-2.51%)
Jan 07, 2010
1.229
1.274
1.229
1.261
20,414
+0.04(+3.33%)
Jan 06, 2010
1.256
1.256
1.220
1.220
13,168
-0.01(-0.73%)
Jan 05, 2010
1.325
1.333
1.229
1.229
39,974
-0.08(-5.89%)
Jan 04, 2010
1.247
1.310
1.247
1.306
14,883
+0.04(+3.22%)
Dec 31, 2009
1.197
1.265
1.265
1.265
15,049
+0.05(+4.48%)
Dec 30, 2009
1.170
1.220
1.170
1.211
9,516
+0.04(+3.08%)
Dec 29, 2009
1.130
1.211
1.102
1.175
20,883
+0.00(+0.00%)
Dec 28, 2009
1.175
1.188
1.175
1.175
11,174
-0.02(-1.89%)
Dec 24, 2009
1.188
1.229
1.089
1.197
26,584
-0.01(-1.12%)
Dec 23, 2009
1.277
1.277
1.103
1.211
61,586
-0.01(-1.11%)
Dec 22, 2009
1.247
1.256
1.211
1.224
13,124
+0.02(+1.88%)
Dec 21, 2009
1.234
1.279
1.188
1.202
28,851
-0.11(-8.28%)
Dec 18, 2009
1.130
1.310
1.130
1.310
92,066
+0.16(+14.16%)
Dec 17, 2009
1.066
1.148
1.062
1.148
11,446
+0.04(+3.26%)
Dec 16, 2009
1.148
1.175
1.080
1.112
6,832
-0.05(-3.91%)
Dec 15, 2009
1.116
1.166
1.116
1.157
22,760
+0.04(+3.64%)
Dec 14, 2009
1.048
1.157
1.048
1.116
52,536
+0.08(+7.86%)
Dec 11, 2009
1.003
1.035
1.003
1.035
442
+0.03(+2.69%)
Dec 10, 2009
1.012
1.057
1.001
1.008
26,436
-0.00(-0.45%)
Dec 09, 2009
0.9850
1.075
0.9850
1.012
11,397
+0.09(+9.27%)
Dec 08, 2009
0.9263
0.9263
0.9082
0.9263
21,591
+0.02(+2.50%)
Dec 07, 2009
0.9217
0.9489
0.9037
0.9037
73,964
-0.04(-3.85%)
Dec 04, 2009
0.9308
0.9489
0.8946
0.9398
108,844
+0.01(+1.46%)
Dec 03, 2009
0.8946
0.9443
0.8811
0.9263
42,626
+0.03(+3.02%)
Dec 02, 2009
0.9489
0.9489
0.8766
0.8992
23,539
-0.03(-3.40%)
Dec 01, 2009
1.001
1.008
0.9127
0.9308
47,614
-0.04(-4.19%)
Nov 30, 2009
0.9534
0.9714
0.9534
0.9714
2,655
+0.01(+0.94%)
Nov 27, 2009
0.9489
0.9714
0.9489
0.9624
2,655
-0.01(-1.39%)
Nov 25, 2009
0.9669
0.9761
0.9534
0.9760
19,540
+0.01(+1.41%)
Nov 24, 2009
0.9850
0.9986
0.9398
0.9624
20,255
-0.02(-2.29%)
Nov 23, 2009
1.026
1.026
0.9669
0.9850
17,229
-0.05(-5.22%)
Nov 20, 2009
1.039
1.057
1.017
1.039
8,653
-0.01(-0.86%)
Nov 19, 2009
0.9760
1.080
0.9760
1.048
14,629
+0.06(+5.94%)
Nov 18, 2009
0.9714
0.9895
0.9714
0.9895
7,989
+0.00(+0.46%)
Nov 17, 2009
1.001
1.030
0.9534
0.9850
34,525
-0.02(-1.80%)
Nov 16, 2009
1.057
1.067
1.003
1.003
25,673
-0.05(-5.13%)
Nov 13, 2009
1.084
1.084
1.026
1.057
4,404
-0.03(-2.50%)
Nov 12, 2009
1.080
1.092
1.068
1.084
2,489
+0.00(+0.00%)
Nov 11, 2009
1.080
1.084
1.080
1.084
442
-0.00(-0.00%)
Nov 10, 2009
1.084
1.084
1.084
1.084
221
+0.00(+0.00%)
Nov 09, 2009
1.066
1.086
1.066
1.084
11,508
+0.01(+0.84%)
Nov 06, 2009
1.080
1.084
1.075
1.075
5,090
+0.01(+0.85%)
Nov 05, 2009
1.098
1.098
1.039
1.066
4,426
+0.00(+0.22%)
Nov 04, 2009
1.121
1.121
1.064
1.064
34,010
-0.04(-3.88%)
Nov 03, 2009
1.098
1.107
1.098
1.107
3,098
+0.06(+5.63%)
Nov 02, 2009
1.053
1.107
1.048
1.048
7,082
-0.01(-0.88%)
Oct 30, 2009
0.9669
1.057
0.9535
1.057
8,144
-0.03(-2.50%)
Oct 29, 2009
1.057
1.088
1.057
1.084
4,537
+0.02(+2.12%)
Oct 28, 2009
1.104
1.104
1.062
1.062
2,547
-0.06(-5.24%)
Oct 27, 2009
1.048
1.130
1.048
1.121
46,997
+0.04(+3.33%)
Oct 26, 2009
1.048
1.084
1.048
1.084
20,140
+0.00(+0.00%)
Oct 23, 2009
1.066
1.084
1.066
1.084
1,781
+0.00(+0.00%)
Oct 22, 2009
1.084
1.084
1.039
1.084
42,845
-0.00(-0.42%)
Oct 21, 2009
1.134
1.134
1.089
1.089
13,327
-0.04(-3.60%)
Oct 20, 2009
1.017
1.130
1.017
1.130
115,241
+0.13(+13.43%)
Oct 19, 2009
0.9760
1.031
0.9760
0.9958
6,486
-0.01(-1.17%)
Oct 16, 2009
0.9082
1.008
0.9082
1.008
14,317
-0.02(-1.76%)
Oct 15, 2009
1.021
1.035
1.017
1.026
4,824
-0.00(-0.44%)
Oct 14, 2009
1.026
1.030
1.026
1.030
3,727
+0.00(+0.00%)
Oct 13, 2009
1.030
1.030
1.026
1.030
5,311
+0.01(+0.88%)
Oct 12, 2009
1.035
1.039
1.012
1.021
15,003
-0.00(-0.44%)
Oct 09, 2009
1.057
1.084
0.9940
1.026
36,247
-0.04(-3.40%)
Oct 08, 2009
1.075
1.080
1.062
1.062
10,906
-0.04(-3.29%)
Oct 07, 2009
1.089
1.098
1.055
1.098
15,005
-0.00(-0.08%)
Oct 06, 2009
1.130
1.134
1.098
1.099
13,234
-0.05(-4.63%)
Oct 05, 2009
1.152
1.152
1.152
1.152
221
+0.03(+2.41%)
Oct 02, 2009
1.098
1.130
1.098
1.125
5,532
+0.00(+0.00%)
Oct 01, 2009
1.166
1.166
1.125
1.125
6,303
+0.02(+2.05%)
Sep 30, 2009
1.098
1.112
1.098
1.102
1,991
-0.04(-3.17%)
Sep 29, 2009
1.125
1.139
1.112
1.139
5,754
+0.03(+2.86%)
Sep 28, 2009
1.166
1.166
1.089
1.107
9,162
-0.00(-0.41%)
Sep 25, 2009
1.107
1.112
1.107
1.112
1,327
-0.01(-0.81%)
Sep 24, 2009
1.125
1.125
1.121
1.121
1,106
-0.02(-1.98%)
Sep 23, 2009
1.143
1.143
1.130
1.143
885
+0.00(+0.00%)
Sep 22, 2009
1.125
1.143
1.125
1.143
3,098
-0.01(-0.78%)
Sep 21, 2009
1.139
1.197
1.130
1.152
49,248
-0.02(-1.54%)
Sep 18, 2009
1.132
1.200
1.121
1.170
46,485
-0.08(-6.16%)
Sep 17, 2009
1.197
1.247
1.179
1.247
10,202
+0.05(+4.15%)
Sep 16, 2009
1.197
1.197
1.179
1.197
11,302
+0.00(+0.00%)
Sep 15, 2009
1.134
1.211
1.107
1.197
26,788
+0.00(+0.00%)
Sep 14, 2009
1.197
1.202
1.193
1.197
4,112
+0.00(+0.00%)
Sep 11, 2009
1.193
1.202
1.107
1.197
3,939
-0.01(-0.75%)
Sep 10, 2009
1.188
1.238
1.148
1.206
13,628
+0.05(+3.89%)
Sep 09, 2009
1.197
1.206
1.161
1.161
5,090
-0.05(-3.75%)
Sep 08, 2009
1.107
1.238
1.107
1.206
5,510
+0.01(+0.75%)
Sep 04, 2009
1.175
1.197
1.139
1.197
1,327
-0.04(-3.29%)
Sep 03, 2009
1.130
1.238
1.089
1.238
2,764
+0.00(+0.00%)
Sep 02, 2009
1.261
1.261
1.144
1.238
29,585
+0.01(+0.74%)
Sep 01, 2009
1.224
1.265
1.197
1.229
17,426
+0.03(+2.26%)
Aug 31, 2009
1.107
1.238
1.066
1.202
9,140
-0.02(-1.48%)
Aug 28, 2009
1.256
1.256
1.139
1.220
18,019
-0.00(-0.37%)
Aug 27, 2009
1.256
1.256
1.134
1.224
7,845
+0.00(+0.00%)
Aug 26, 2009
1.211
1.224
1.093
1.224
21,877
+0.01(+1.12%)
Aug 25, 2009
1.211
1.211
1.188
1.211
3,762
+0.04(+3.08%)
Aug 24, 2009
1.202
1.202
1.152
1.175
9,074
+0.00(+0.00%)
Aug 21, 2009
1.175
1.175
1.175
1.175
221
+0.02(+1.56%)
Aug 20, 2009
1.057
1.157
1.057
1.157
2,877
+0.00(+0.39%)
Aug 19, 2009
1.152
1.157
1.130
1.152
2,434
-0.04(-3.04%)
Aug 18, 2009
1.188
1.188
1.188
1.188
221
-0.01(-0.75%)
Aug 17, 2009
1.152
1.247
1.152
1.197
7,967
-0.07(-5.36%)
Aug 14, 2009
1.234
1.265
1.220
1.265
18,794
+0.05(+4.48%)
Aug 13, 2009
1.175
1.265
1.175
1.211
11,497
-0.01(-1.11%)
Aug 12, 2009
1.234
1.234
1.179
1.224
12,055
+0.00(+0.00%)
Aug 11, 2009
1.229
1.234
1.211
1.224
4,970
+0.00(+0.00%)
Aug 10, 2009
1.256
1.256
1.211
1.224
663
+0.01(+1.12%)
Aug 07, 2009
1.256
1.256
1.177
1.211
7,082
-0.05(-4.29%)
Aug 06, 2009
1.220
1.265
1.220
1.265
7,268
+0.00(+0.00%)
Aug 05, 2009
1.256
1.265
1.237
1.265
7,369
+0.05(+3.70%)
Aug 04, 2009
1.179
1.220
1.179
1.220
2,456
-0.00(-0.37%)
Aug 03, 2009
1.211
1.224
1.202
1.224
5,802
-0.05(-4.24%)
Jul 31, 2009
1.157
1.364
1.017
1.279
31,792
+0.01(+1.07%)
Jul 30, 2009
1.206
1.310
1.206
1.265
29,875
+0.05(+4.48%)
Jul 29, 2009
1.193
1.270
1.188
1.211
27,200
+0.01(+1.13%)
Jul 28, 2009
1.179
1.197
1.175
1.197
5,532
+0.02(+1.92%)
Jul 27, 2009
1.175
1.179
1.175
1.175
1,327
+0.00(+0.39%)
Jul 24, 2009
1.130
1.337
1.130
1.170
36,380
+0.04(+3.60%)
Jul 23, 2009
1.130
1.143
1.130
1.130
6,152
+0.00(+0.40%)
Jul 22, 2009
1.107
1.144
1.107
1.125
17,041
-0.00(-0.40%)
Jul 21, 2009
1.130
1.130
1.121
1.130
6,683
+0.00(+0.00%)
Jul 20, 2009
1.130
1.134
1.121
1.130
20,790
-0.03(-2.72%)
Jul 17, 2009
1.157
1.161
1.157
1.161
442
+0.03(+2.80%)
Jul 16, 2009
1.134
1.134
1.090
1.130
3,983
-0.01(-0.79%)
Jul 15, 2009
1.143
1.152
1.134
1.139
3,651
+0.00(+0.40%)
Jul 14, 2009
1.139
1.139
1.129
1.134
1,991
+0.01(+0.80%)
Jul 13, 2009
1.161
1.161
1.125
1.125
2,213
-0.00(-0.40%)
Jul 10, 2009
1.152
1.152
1.130
1.130
2,213
-0.05(-3.85%)
Jul 09, 2009
1.130
1.175
1.130
1.175
1,106
+0.02(+1.56%)
Jul 08, 2009
1.125
1.157
1.125
1.157
15,935
+0.00(+0.39%)
Jul 07, 2009
1.156
1.156
1.152
1.152
2,434
+0.03(+2.41%)
Jul 06, 2009
1.152
1.152
1.125
1.125
7,303
+0.01(+0.81%)
Jul 02, 2009
1.134
1.134
1.116
1.116
3,319
-0.07(-6.08%)
Jul 01, 2009
1.188
1.188
1.188
1.188
387
-0.05(-4.36%)
Jun 30, 2009
1.130
1.243
1.130
1.243
12,190
+0.11(+10.00%)
Jun 29, 2009
1.238
1.238
1.129
1.130
4,149
-0.06(-5.30%)
Jun 26, 2009
1.080
1.283
1.080
1.193
9,959
+0.05(+4.76%)
Jun 25, 2009
1.130
1.256
1.030
1.139
13,865
+0.01(+1.21%)
Jun 24, 2009
1.175
1.206
1.125
1.125
8,405
-0.03(-2.73%)
Jun 23, 2009
1.351
1.351
1.152
1.157
10,342
-0.15(-11.72%)
Jun 22, 2009
1.243
1.349
1.234
1.310
10,623
+0.07(+5.45%)
Jun 19, 2009
1.206
1.243
1.206
1.243
11,805
+0.09(+7.84%)
Jun 18, 2009
1.130
1.175
1.125
1.152
18,630
+0.02(+1.59%)
Jun 17, 2009
1.116
1.139
0.9929
1.134
5,532
+0.02(+1.62%)
Jun 16, 2009
1.107
1.130
1.107
1.116
5,975
-0.01(-1.20%)
Jun 15, 2009
1.130
1.130
1.102
1.130
13,589
-0.00(-0.00%)
Jun 12, 2009
1.130
1.130
1.130
1.130
331
-0.04(-3.10%)
Jun 11, 2009
1.148
1.175
1.148
1.166
6,779
+0.02(+1.58%)
Jun 10, 2009
1.157
1.166
1.148
1.148
1,363
-0.03(-2.31%)
Jun 09, 2009
1.152
1.175
1.130
1.175
5,256
+0.00(+0.00%)
Jun 08, 2009
1.161
1.175
1.130
1.175
18,334
+0.03(+2.77%)
Jun 05, 2009
1.193
1.193
1.143
1.143
36,296
-0.09(-6.99%)
Jun 04, 2009
1.166
1.256
1.152
1.229
23,510
+0.08(+6.67%)
Jun 03, 2009
1.152
1.152
1.143
1.152
17,311
-0.01(-0.78%)
Jun 02, 2009
1.152
1.166
1.148
1.161
9,162
-0.00(-0.39%)
Jun 01, 2009
1.161
1.166
1.143
1.166
11,065
+0.00(+0.00%)
May 29, 2009
1.157
1.166
1.152
1.166
29,685
+0.01(+0.78%)
May 28, 2009
1.154
1.161
1.148
1.157
5,090
+0.00(+0.39%)
May 27, 2009
1.130
1.152
1.130
1.152
17,628
+0.02(+1.59%)
May 26, 2009
1.145
1.145
1.130
1.134
4,537
-0.00(-0.40%)
May 22, 2009
1.130
1.139
1.107
1.139
20,403
+0.00(+0.40%)
May 21, 2009
1.102
1.143
1.102
1.134
16,377
-0.00(-0.40%)
May 20, 2009
1.139
1.139
1.112
1.139
14,981
+0.00(+0.00%)
May 19, 2009
1.039
1.143
1.037
1.139
29,663
+0.10(+9.57%)
May 18, 2009
1.039
1.048
1.039
1.039
6,860
+0.00(+0.00%)
May 15, 2009
1.017
1.044
1.017
1.039
21,251
-0.00(-0.43%)
May 14, 2009
1.039
1.044
1.028
1.044
6,236
+0.00(+0.09%)
May 13, 2009
1.030
1.044
1.030
1.043
34,913
+0.01(+0.79%)
May 12, 2009
1.053
1.053
0.8269
1.035
387,550
-0.01(-1.29%)
May 11, 2009
1.039
1.048
1.039
1.048
13,365
+0.00(+0.43%)
May 08, 2009
0.9489
1.067
0.9489
1.044
5,809
+0.00(+0.43%)
May 07, 2009
0.8946
1.062
0.8946
1.039
56,095
+0.02(+1.77%)
May 06, 2009
0.9940
1.075
0.9896
1.021
129,148
-0.02(-1.74%)
May 05, 2009
1.062
1.071
1.039
1.039
111,421
-0.02(-1.71%)
May 04, 2009
1.066
1.071
1.057
1.057
87,177
-0.00(-0.43%)
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.