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
Marten Transport L
(NQ:
MRTN
)
17.34
-0.29 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.703
4.753
4.620
4.626
333,802
-0.08(-1.75%)
Apr 29, 2010
4.512
4.709
4.470
4.709
373,593
+0.23(+5.10%)
Apr 28, 2010
4.573
4.573
4.476
4.480
230,445
-0.06(-1.31%)
Apr 27, 2010
4.675
4.720
4.540
4.540
375,529
-0.14(-3.07%)
Apr 26, 2010
4.713
4.739
4.652
4.684
218,355
-0.02(-0.41%)
Apr 23, 2010
4.664
4.726
4.626
4.703
300,378
-0.01(-0.13%)
Apr 22, 2010
4.622
4.732
4.573
4.709
497,022
+0.06(+1.18%)
Apr 21, 2010
4.535
4.775
4.451
4.654
1,568,342
+0.27(+6.08%)
Apr 20, 2010
4.459
4.506
4.336
4.387
888,160
-0.07(-1.57%)
Apr 19, 2010
4.457
4.499
4.393
4.457
259,912
-0.03(-0.61%)
Apr 16, 2010
4.501
4.510
4.404
4.485
350,946
-0.01(-0.28%)
Apr 15, 2010
4.315
4.529
4.315
4.497
798,694
+0.16(+3.76%)
Apr 14, 2010
4.180
4.334
4.180
4.334
1,809,433
+0.19(+4.49%)
Apr 13, 2010
4.173
4.175
4.108
4.148
215,960
-0.02(-0.46%)
Apr 12, 2010
4.165
4.205
4.098
4.167
183,594
+0.01(+0.25%)
Apr 09, 2010
4.201
4.201
4.137
4.156
158,052
-0.04(-1.01%)
Apr 08, 2010
4.084
4.218
4.082
4.199
312,601
+0.09(+2.22%)
Apr 07, 2010
4.144
4.144
4.067
4.108
332,791
-0.05(-1.22%)
Apr 06, 2010
4.199
4.199
4.144
4.158
461,817
-0.07(-1.65%)
Apr 05, 2010
4.146
4.228
4.125
4.228
274,364
+0.10(+2.31%)
Apr 01, 2010
4.177
4.133
4.133
4.133
260,705
-0.04(-0.96%)
Mar 31, 2010
4.089
4.203
4.089
4.173
322,812
+0.06(+1.44%)
Mar 30, 2010
4.080
4.118
4.067
4.114
159,115
+0.03(+0.67%)
Mar 29, 2010
4.150
4.150
4.027
4.086
339,460
-0.02(-0.52%)
Mar 26, 2010
4.118
4.146
4.103
4.108
336,499
+0.01(+0.36%)
Mar 25, 2010
4.133
4.207
4.091
4.093
810,926
-0.03(-0.72%)
Mar 24, 2010
4.182
4.199
4.118
4.122
176,136
-0.08(-1.82%)
Mar 23, 2010
4.169
4.239
4.156
4.199
526,091
+0.02(+0.51%)
Mar 22, 2010
4.171
4.189
4.135
4.177
379,983
-0.02(-0.50%)
Mar 19, 2010
4.192
4.203
4.104
4.199
945,563
+0.02(+0.46%)
Mar 18, 2010
4.146
4.203
4.106
4.180
388,748
+0.01(+0.25%)
Mar 17, 2010
4.233
4.273
4.148
4.169
587,768
-0.07(-1.55%)
Mar 16, 2010
4.275
4.313
4.201
4.235
609,791
-0.04(-0.94%)
Mar 15, 2010
4.266
4.309
4.249
4.275
381,678
+0.00(+0.00%)
Mar 12, 2010
4.237
4.275
4.228
4.275
757,397
+0.04(+1.05%)
Mar 11, 2010
4.197
4.241
4.101
4.230
183,145
+0.00(+0.10%)
Mar 10, 2010
4.264
4.345
4.197
4.226
427,524
-0.05(-1.19%)
Mar 09, 2010
4.141
4.309
4.125
4.277
571,970
+0.11(+2.69%)
Mar 08, 2010
4.152
4.167
4.042
4.165
251,217
+0.02(+0.56%)
Mar 05, 2010
4.076
4.153
4.076
4.141
391,625
+0.07(+1.77%)
Mar 04, 2010
4.091
4.116
4.057
4.070
386,769
-0.03(-0.62%)
Mar 03, 2010
4.114
4.150
3.989
4.095
287,375
+0.01(+0.21%)
Mar 02, 2010
4.036
4.103
4.027
4.086
480,902
+0.05(+1.26%)
Mar 01, 2010
3.998
4.103
3.983
4.036
776,184
+0.05(+1.17%)
Feb 26, 2010
3.906
4.038
3.898
3.989
808,055
+0.09(+2.28%)
Feb 25, 2010
3.822
3.906
3.798
3.900
397,188
+0.05(+1.21%)
Feb 24, 2010
3.786
3.868
3.758
3.854
485,101
+0.06(+1.62%)
Feb 23, 2010
3.813
3.824
3.754
3.792
280,348
-0.02(-0.56%)
Feb 22, 2010
3.731
3.866
3.731
3.813
264,271
+0.08(+2.16%)
Feb 19, 2010
3.686
3.733
3.678
3.733
288,811
+0.05(+1.32%)
Feb 18, 2010
3.712
3.718
3.657
3.684
331,417
-0.04(-1.02%)
Feb 17, 2010
3.688
3.727
3.678
3.722
141,536
+0.06(+1.50%)
Feb 16, 2010
3.688
3.688
3.619
3.667
439,303
+0.01(+0.35%)
Feb 12, 2010
3.616
3.655
3.655
3.655
2,087,061
+0.01(+0.17%)
Feb 11, 2010
3.644
3.665
3.591
3.648
347,272
-0.01(-0.40%)
Feb 10, 2010
3.642
3.674
3.585
3.663
250,957
+0.01(+0.17%)
Feb 09, 2010
3.644
3.676
3.593
3.657
719,264
+0.05(+1.35%)
Feb 08, 2010
3.608
3.646
3.568
3.608
432,487
-0.01(-0.35%)
Feb 05, 2010
3.597
3.631
3.568
3.621
448,281
+0.02(+0.59%)
Feb 04, 2010
3.638
3.648
3.595
3.599
699,210
-0.05(-1.39%)
Feb 03, 2010
3.669
3.688
3.646
3.650
509,051
-0.03(-0.75%)
Feb 02, 2010
3.720
3.752
3.657
3.678
493,493
-0.04(-1.03%)
Feb 01, 2010
3.731
3.756
3.652
3.716
629,174
-0.01(-0.34%)
Jan 29, 2010
3.754
3.782
3.671
3.729
998,058
-0.01(-0.28%)
Jan 28, 2010
3.775
3.775
3.674
3.739
1,155,823
-0.04(-1.06%)
Jan 27, 2010
3.599
3.870
3.599
3.779
1,784,000
+0.20(+5.68%)
Jan 26, 2010
3.602
3.655
3.555
3.576
203,647
-0.04(-1.05%)
Jan 25, 2010
3.646
3.671
3.608
3.614
275,488
-0.01(-0.41%)
Jan 22, 2010
3.701
3.731
3.619
3.629
254,093
-0.08(-2.28%)
Jan 21, 2010
3.763
3.769
3.623
3.714
409,109
-0.04(-1.07%)
Jan 20, 2010
3.788
3.813
3.676
3.754
306,867
-0.05(-1.28%)
Jan 19, 2010
3.792
3.826
3.771
3.803
178,625
+0.02(+0.50%)
Jan 15, 2010
3.864
3.784
3.784
3.784
434,037
-0.07(-1.76%)
Jan 14, 2010
3.824
3.855
3.805
3.851
193,318
+0.01(+0.17%)
Jan 13, 2010
3.822
3.873
3.782
3.845
197,999
+0.03(+0.89%)
Jan 12, 2010
3.794
3.813
3.733
3.811
373,682
+0.01(+0.33%)
Jan 11, 2010
3.792
3.875
3.777
3.798
408,632
+0.02(+0.45%)
Jan 08, 2010
3.629
3.794
3.619
3.782
1,434,272
+0.15(+4.20%)
Jan 07, 2010
3.608
3.652
3.608
3.629
383,813
+0.03(+0.82%)
Jan 06, 2010
3.722
3.752
3.595
3.599
1,924,659
-0.12(-3.13%)
Jan 05, 2010
3.769
3.769
3.610
3.716
903,524
-0.05(-1.40%)
Jan 04, 2010
3.832
3.868
3.754
3.769
431,066
-0.03(-0.84%)
Dec 31, 2009
3.801
3.801
3.801
3.801
674,906
-0.02(-0.55%)
Dec 30, 2009
3.803
3.830
3.754
3.822
270,675
-0.01(-0.17%)
Dec 29, 2009
3.841
3.864
3.802
3.828
235,777
-0.02(-0.44%)
Dec 28, 2009
3.849
3.849
3.741
3.845
257,664
-0.01(-0.38%)
Dec 24, 2009
3.837
3.890
3.818
3.860
54,653
+0.03(+0.66%)
Dec 23, 2009
3.832
3.855
3.773
3.834
173,005
+0.01(+0.28%)
Dec 22, 2009
3.809
3.843
3.701
3.824
369,214
+0.01(+0.22%)
Dec 21, 2009
3.790
3.854
3.737
3.815
476,840
+0.03(+0.84%)
Dec 18, 2009
3.735
3.790
3.705
3.784
776,675
+0.08(+2.23%)
Dec 17, 2009
3.703
3.714
3.642
3.701
344,112
-0.04(-0.96%)
Dec 16, 2009
3.788
3.839
3.718
3.737
252,005
-0.03(-0.90%)
Dec 15, 2009
3.820
3.877
3.767
3.771
399,271
-0.05(-1.33%)
Dec 14, 2009
3.779
3.830
3.703
3.822
235,919
+0.11(+2.97%)
Dec 11, 2009
3.712
3.758
3.688
3.712
99,752
+0.01(+0.17%)
Dec 10, 2009
3.777
3.777
3.674
3.705
313,904
-0.07(-1.85%)
Dec 09, 2009
3.824
3.824
3.727
3.775
305,091
-0.03(-0.89%)
Dec 08, 2009
3.671
3.854
3.640
3.809
1,006,451
+0.10(+2.74%)
Dec 07, 2009
3.712
3.724
3.631
3.707
621,423
-0.01(-0.40%)
Dec 04, 2009
3.568
3.729
3.523
3.722
1,261,933
+0.22(+6.29%)
Dec 03, 2009
3.602
3.602
3.502
3.502
626,860
-0.08(-2.13%)
Dec 02, 2009
3.623
3.646
3.551
3.578
645,246
-0.04(-1.00%)
Dec 01, 2009
3.602
3.625
3.547
3.614
753,410
+0.04(+1.25%)
Nov 30, 2009
3.589
3.608
3.525
3.570
580,367
-0.02(-0.53%)
Nov 27, 2009
3.547
3.616
3.547
3.589
752,593
-0.03(-0.70%)
Nov 25, 2009
3.659
3.663
3.614
3.614
182,900
-0.04(-1.10%)
Nov 24, 2009
3.699
3.737
3.635
3.655
281,420
-0.03(-0.86%)
Nov 23, 2009
3.847
3.894
3.661
3.686
647,140
-0.15(-3.81%)
Nov 20, 2009
3.686
3.837
3.686
3.832
606,967
+0.11(+2.96%)
Nov 19, 2009
3.720
3.729
3.625
3.722
385,452
-0.02(-0.57%)
Nov 18, 2009
3.771
3.794
3.650
3.743
673,210
-0.01(-0.28%)
Nov 17, 2009
3.769
3.794
3.729
3.754
237,383
-0.02(-0.50%)
Nov 16, 2009
3.655
3.807
3.655
3.773
230,899
+0.10(+2.83%)
Nov 13, 2009
3.631
3.678
3.599
3.669
299,060
+0.05(+1.40%)
Nov 12, 2009
3.756
3.779
3.616
3.619
891,273
-0.15(-4.10%)
Nov 11, 2009
3.697
3.801
3.669
3.773
332,017
+0.11(+3.01%)
Nov 10, 2009
3.722
3.735
3.646
3.663
230,030
-0.08(-2.04%)
Nov 09, 2009
3.727
3.769
3.695
3.739
252,223
+0.03(+0.86%)
Nov 06, 2009
3.646
3.712
3.619
3.707
322,972
+0.03(+0.86%)
Nov 05, 2009
3.631
3.703
3.623
3.676
616,894
+0.08(+2.12%)
Nov 04, 2009
3.712
3.744
3.580
3.599
777,502
-0.11(-2.86%)
Nov 03, 2009
3.640
3.733
3.629
3.705
380,847
+0.04(+0.98%)
Nov 02, 2009
3.718
3.750
3.648
3.669
460,707
-0.04(-1.20%)
Oct 30, 2009
3.752
3.782
3.705
3.714
776,439
-0.03(-0.68%)
Oct 29, 2009
3.822
3.822
3.714
3.739
924,678
-0.06(-1.56%)
Oct 28, 2009
3.822
3.854
3.775
3.798
704,665
-0.01(-0.33%)
Oct 27, 2009
3.902
3.940
3.790
3.811
908,927
-0.07(-1.80%)
Oct 26, 2009
3.898
3.949
3.837
3.881
844,549
+0.00(+0.11%)
Oct 23, 2009
3.875
3.896
3.824
3.877
1,120,013
+0.04(+1.16%)
Oct 22, 2009
3.820
3.849
3.790
3.832
1,461,439
+0.01(+0.39%)
Oct 21, 2009
3.743
3.854
3.642
3.818
3,289,268
-0.14(-3.53%)
Oct 20, 2009
3.906
3.970
3.881
3.957
684,753
+0.04(+0.92%)
Oct 19, 2009
3.906
3.987
3.877
3.921
1,472,301
+0.02(+0.54%)
Oct 16, 2009
3.892
3.918
3.826
3.900
655,462
+0.00(+0.00%)
Oct 15, 2009
3.883
3.917
3.875
3.900
556,426
+0.00(+0.11%)
Oct 14, 2009
3.824
3.906
3.824
3.896
459,205
+0.11(+2.79%)
Oct 13, 2009
3.841
3.841
3.716
3.790
576,489
-0.07(-1.70%)
Oct 12, 2009
3.923
3.930
3.830
3.856
653,639
-0.01(-0.33%)
Oct 09, 2009
3.820
3.892
3.788
3.868
383,988
+0.04(+1.05%)
Oct 08, 2009
3.824
3.875
3.803
3.828
717,086
+0.03(+0.72%)
Oct 07, 2009
3.784
3.807
3.727
3.801
570,638
+0.01(+0.39%)
Oct 06, 2009
3.758
3.826
3.718
3.786
1,301,936
+0.04(+1.07%)
Oct 05, 2009
3.688
3.756
3.674
3.746
935,753
+0.07(+1.84%)
Oct 02, 2009
3.703
3.716
3.627
3.678
1,572,668
+0.08(+2.18%)
Oct 01, 2009
3.606
3.652
3.594
3.599
619,657
-0.01(-0.35%)
Sep 30, 2009
3.553
3.661
3.532
3.612
644,500
+0.07(+2.03%)
Sep 29, 2009
3.534
3.597
3.494
3.540
757,836
-0.03(-0.77%)
Sep 28, 2009
3.631
3.652
3.545
3.568
501,829
-0.04(-1.12%)
Sep 25, 2009
3.635
3.635
3.549
3.608
667,571
-0.05(-1.33%)
Sep 24, 2009
3.691
3.712
3.606
3.657
462,431
-0.06(-1.54%)
Sep 23, 2009
3.714
3.750
3.676
3.714
654,985
+0.02(+0.57%)
Sep 22, 2009
3.769
3.769
3.693
3.693
463,130
-0.06(-1.69%)
Sep 21, 2009
3.674
3.756
3.646
3.756
552,653
+0.07(+1.90%)
Sep 18, 2009
3.756
3.775
3.686
3.686
555,869
-0.07(-1.80%)
Sep 17, 2009
3.722
3.769
3.676
3.754
335,478
+0.03(+0.74%)
Sep 16, 2009
3.737
3.737
3.680
3.727
273,008
+0.01(+0.28%)
Sep 15, 2009
3.714
3.739
3.697
3.716
226,851
-0.01(-0.40%)
Sep 14, 2009
3.718
3.752
3.680
3.731
377,385
+0.04(+1.09%)
Sep 11, 2009
3.659
3.767
3.631
3.691
1,022,698
+0.04(+1.16%)
Sep 10, 2009
3.633
3.671
3.599
3.648
823,980
+0.01(+0.41%)
Sep 09, 2009
3.650
3.674
3.608
3.633
576,896
-0.04(-0.98%)
Sep 08, 2009
3.652
3.697
3.530
3.669
924,933
+0.03(+0.87%)
Sep 04, 2009
3.536
3.642
3.508
3.638
545,077
+0.09(+2.44%)
Sep 03, 2009
3.542
3.551
3.490
3.551
367,849
+0.03(+0.96%)
Sep 02, 2009
3.570
3.583
3.487
3.517
1,380,148
-0.03(-0.78%)
Sep 01, 2009
3.544
3.610
3.496
3.544
1,066,229
-0.05(-1.30%)
Aug 31, 2009
3.595
3.619
3.551
3.591
689,684
-0.01(-0.41%)
Aug 28, 2009
3.627
3.627
3.576
3.606
507,842
-0.01(-0.23%)
Aug 27, 2009
3.619
3.647
3.455
3.614
701,883
+0.01(+0.35%)
Aug 26, 2009
3.684
3.710
3.561
3.602
1,311,382
-0.08(-2.13%)
Aug 25, 2009
3.710
3.731
3.616
3.680
562,727
-0.00(-0.06%)
Aug 24, 2009
3.678
3.739
3.655
3.682
549,644
-0.03(-0.91%)
Aug 21, 2009
3.737
3.748
3.693
3.716
529,520
+0.02(+0.52%)
Aug 20, 2009
3.678
3.729
3.678
3.697
409,293
+0.01(+0.29%)
Aug 19, 2009
3.674
3.737
3.648
3.686
1,155,591
-0.03(-0.80%)
Aug 18, 2009
3.712
3.765
3.680
3.716
395,394
+0.00(+0.11%)
Aug 17, 2009
3.682
3.750
3.652
3.712
1,435,311
-0.03(-0.74%)
Aug 14, 2009
3.741
3.811
3.676
3.739
824,627
-0.02(-0.51%)
Aug 13, 2009
3.769
3.788
3.714
3.758
297,841
+0.02(+0.51%)
Aug 12, 2009
3.718
3.798
3.688
3.739
473,336
+0.00(+0.06%)
Aug 11, 2009
3.714
3.756
3.682
3.737
332,904
-0.00(-0.11%)
Aug 10, 2009
3.674
3.756
3.674
3.741
483,212
+0.04(+0.97%)
Aug 07, 2009
3.686
3.813
3.655
3.705
837,880
+0.04(+1.21%)
Aug 06, 2009
3.691
3.760
3.646
3.661
584,278
-0.03(-0.69%)
Aug 05, 2009
3.773
3.796
3.680
3.686
423,826
-0.10(-2.74%)
Aug 04, 2009
3.629
3.798
3.600
3.790
1,504,153
+0.11(+2.93%)
Aug 03, 2009
3.773
3.773
3.627
3.682
1,604,874
-0.06(-1.47%)
Jul 31, 2009
3.661
3.771
3.612
3.737
511,974
+0.05(+1.44%)
Jul 30, 2009
3.743
3.798
3.663
3.684
1,172,924
-0.01(-0.17%)
Jul 29, 2009
3.718
3.796
3.680
3.691
987,469
-0.07(-1.75%)
Jul 28, 2009
3.693
3.811
3.646
3.756
928,234
+0.03(+0.80%)
Jul 27, 2009
3.758
3.813
3.638
3.727
814,128
+0.04(+1.03%)
Jul 24, 2009
3.610
3.735
3.589
3.688
1,062,337
+0.03(+0.93%)
Jul 23, 2009
3.644
3.737
3.574
3.655
1,348,306
-0.01(-0.29%)
Jul 22, 2009
4.031
4.057
3.635
3.665
1,088,039
-0.43(-10.59%)
Jul 21, 2009
4.283
4.283
4.070
4.099
867,653
-0.18(-4.25%)
Jul 20, 2009
4.285
4.317
4.207
4.281
428,312
+0.03(+0.60%)
Jul 17, 2009
4.321
4.326
4.201
4.256
532,307
-0.05(-1.23%)
Jul 16, 2009
4.209
4.355
4.190
4.309
817,902
+0.09(+2.21%)
Jul 15, 2009
4.413
4.413
4.205
4.216
1,081,219
-0.16(-3.58%)
Jul 14, 2009
4.315
4.438
4.315
4.372
567,738
+0.01(+0.24%)
Jul 13, 2009
4.305
4.377
4.249
4.362
633,018
+0.07(+1.58%)
Jul 10, 2009
4.101
4.315
4.101
4.294
425,068
+0.19(+4.64%)
Jul 09, 2009
4.277
4.277
4.101
4.103
382,316
-0.15(-3.58%)
Jul 08, 2009
4.245
4.321
4.141
4.256
611,808
+0.04(+0.95%)
Jul 07, 2009
4.279
4.309
4.203
4.216
469,808
-0.07(-1.73%)
Jul 06, 2009
4.247
4.436
4.165
4.290
620,502
+0.04(+0.95%)
Jul 02, 2009
4.413
4.413
4.230
4.249
684,182
-0.22(-4.88%)
Jul 01, 2009
4.438
4.548
4.438
4.468
396,362
+0.07(+1.64%)
Jun 30, 2009
4.468
4.542
4.341
4.396
483,575
-0.08(-1.84%)
Jun 29, 2009
4.438
4.531
4.383
4.478
443,034
+0.04(+0.91%)
Jun 26, 2009
4.434
4.493
4.362
4.438
3,269,474
-0.03(-0.71%)
Jun 25, 2009
4.404
4.496
4.228
4.470
440,025
+0.21(+4.82%)
Jun 24, 2009
4.307
4.459
4.245
4.264
654,082
-0.02(-0.49%)
Jun 23, 2009
4.385
4.393
4.254
4.285
515,450
-0.10(-2.27%)
Jun 22, 2009
4.516
4.516
4.351
4.385
533,572
-0.18(-3.85%)
Jun 19, 2009
4.616
4.700
4.552
4.561
609,337
+0.02(+0.37%)
Jun 18, 2009
4.402
4.652
4.389
4.544
505,362
+0.11(+2.43%)
Jun 17, 2009
4.360
4.489
4.279
4.436
480,383
+0.08(+1.90%)
Jun 16, 2009
4.504
4.597
4.307
4.353
968,337
-0.15(-3.43%)
Jun 15, 2009
4.451
4.512
4.406
4.508
598,569
-0.00(-0.09%)
Jun 12, 2009
4.548
4.558
4.478
4.512
663,887
-0.06(-1.39%)
Jun 11, 2009
4.607
4.698
4.573
4.576
332,154
-0.03(-0.60%)
Jun 10, 2009
4.703
4.703
4.584
4.603
556,105
-0.09(-1.85%)
Jun 09, 2009
4.662
4.730
4.645
4.690
323,175
+0.07(+1.56%)
Jun 08, 2009
4.658
4.758
4.584
4.618
555,827
-0.12(-2.63%)
Jun 05, 2009
4.764
4.768
4.684
4.743
352,094
+0.03(+0.67%)
Jun 04, 2009
4.717
4.751
4.662
4.711
525,411
-0.00(-0.09%)
Jun 03, 2009
4.542
4.722
4.527
4.715
836,680
+0.09(+1.88%)
Jun 02, 2009
4.662
4.724
4.595
4.628
1,187,400
-0.06(-1.35%)
Jun 01, 2009
4.576
4.743
4.463
4.692
553,749
+0.18(+3.89%)
May 29, 2009
4.393
4.531
4.374
4.516
891,655
+0.15(+3.34%)
May 28, 2009
4.436
4.470
4.290
4.370
1,111,064
-0.05(-1.05%)
May 27, 2009
4.324
4.474
4.298
4.417
836,591
+0.07(+1.51%)
May 26, 2009
4.103
4.364
4.050
4.351
1,269,537
+0.22(+5.33%)
May 22, 2009
4.247
4.311
4.127
4.131
590,262
-0.11(-2.50%)
May 21, 2009
4.266
4.336
4.154
4.237
800,847
-0.06(-1.33%)
May 20, 2009
4.368
4.429
4.277
4.294
896,189
-0.03(-0.69%)
May 19, 2009
4.288
4.391
4.288
4.324
1,092,210
+0.06(+1.44%)
May 18, 2009
4.188
4.271
4.137
4.262
1,549,880
+0.14(+3.28%)
May 15, 2009
4.027
4.271
3.959
4.127
1,160,513
+0.09(+2.31%)
May 14, 2009
3.811
4.074
3.811
4.034
965,673
+0.12(+3.14%)
May 13, 2009
4.046
4.063
3.885
3.911
856,757
-0.18(-4.35%)
May 12, 2009
4.169
4.228
4.023
4.089
514,581
-0.05(-1.13%)
May 11, 2009
4.190
4.237
4.097
4.135
673,834
-0.14(-3.36%)
May 08, 2009
4.368
4.417
4.252
4.279
793,739
-0.04(-1.03%)
May 07, 2009
4.341
4.404
4.243
4.324
715,447
+0.03(+0.69%)
May 06, 2009
4.281
4.343
4.213
4.294
897,757
+0.07(+1.55%)
May 05, 2009
4.330
4.349
4.156
4.228
654,432
-0.11(-2.59%)
May 04, 2009
4.336
4.364
4.273
4.341
566,746
+0.08(+1.99%)
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.