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
Patrick Inds Inc
(NQ:
PATK
)
106.63
-1.44 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.314
1.415
1.310
1.318
19,753
+0.02(+1.56%)
Apr 29, 2010
1.277
1.310
1.083
1.298
103,579
-0.07(-5.31%)
Apr 28, 2010
1.374
1.374
1.322
1.370
6,132
-0.03(-2.40%)
Apr 27, 2010
1.457
1.492
1.346
1.404
27,746
-0.06(-3.78%)
Apr 26, 2010
1.415
1.492
1.373
1.459
83,796
+0.04(+3.14%)
Apr 23, 2010
1.407
1.415
1.322
1.415
18,702
+0.02(+1.74%)
Apr 22, 2010
1.326
1.391
1.322
1.391
7,025
+0.07(+5.52%)
Apr 21, 2010
1.314
1.415
1.257
1.318
62,654
+0.07(+5.50%)
Apr 19, 2010
1.249
1.249
1.249
1.249
0
-0.02(-1.91%)
Apr 16, 2010
1.277
1.294
1.213
1.273
31,175
+0.04(+3.34%)
Apr 15, 2010
1.241
1.245
1.213
1.232
19,048
+0.02(+1.61%)
Apr 14, 2010
1.184
1.233
1.160
1.213
6,070
+0.00(+0.00%)
Apr 13, 2010
1.257
1.257
1.172
1.213
37,085
+0.03(+2.21%)
Apr 12, 2010
1.172
1.229
1.172
1.186
48,477
+0.03(+2.77%)
Apr 08, 2010
1.154
1.154
1.154
1.154
0
-0.01(-0.83%)
Apr 07, 2010
1.184
1.192
1.160
1.164
23,224
-0.07(-5.88%)
Apr 06, 2010
1.237
1.245
1.180
1.237
11,404
+0.04(+3.73%)
Apr 05, 2010
1.197
1.213
1.188
1.192
23,748
+0.00(+0.00%)
Apr 01, 2010
1.172
1.192
1.192
1.192
67,288
+0.02(+1.72%)
Mar 31, 2010
1.158
1.172
1.075
1.172
34,519
+0.03(+2.47%)
Mar 30, 2010
1.209
1.241
1.128
1.144
14,471
-0.04(-3.41%)
Mar 29, 2010
1.184
1.245
1.184
1.184
9,254
-0.05(-3.78%)
Mar 26, 2010
1.241
1.253
1.213
1.231
8,114
-0.02(-1.77%)
Mar 25, 2010
1.241
1.259
1.205
1.253
21,025
+0.04(+3.33%)
Mar 24, 2010
1.182
1.273
1.168
1.213
47,621
+0.02(+1.69%)
Mar 23, 2010
1.277
1.294
1.156
1.192
35,976
-0.03(-2.64%)
Mar 22, 2010
1.152
1.261
1.116
1.225
11,105
+0.09(+8.21%)
Mar 19, 2010
1.302
1.310
1.132
1.132
25,539
-0.08(-6.35%)
Mar 18, 2010
1.290
1.290
1.193
1.209
53,014
+0.02(+2.05%)
Mar 17, 2010
1.184
1.184
1.184
1.184
4,205
-0.01(-0.68%)
Mar 16, 2010
1.184
1.273
1.184
1.192
4,205
+0.04(+3.51%)
Mar 15, 2010
1.225
1.269
1.136
1.152
57,536
+0.02(+1.42%)
Mar 12, 2010
1.273
1.273
1.136
1.136
42,854
-0.14(-10.79%)
Mar 11, 2010
1.132
1.273
1.132
1.273
82,044
+0.12(+10.53%)
Mar 10, 2010
1.059
1.152
1.059
1.152
61,927
+0.08(+7.55%)
Mar 09, 2010
1.051
1.071
1.051
1.071
3,463
+0.01(+0.76%)
Mar 08, 2010
1.112
1.112
1.027
1.063
24,186
-0.05(-4.36%)
Mar 05, 2010
1.091
1.112
1.051
1.112
18,553
+0.06(+5.77%)
Mar 04, 2010
1.031
1.054
1.031
1.051
1,236
+0.00(+0.00%)
Mar 03, 2010
1.067
1.071
1.011
1.051
5,689
+0.01(+0.77%)
Mar 02, 2010
1.079
1.091
1.011
1.043
13,902
+0.04(+4.03%)
Mar 01, 2010
1.043
1.043
1.002
1.002
8,910
-0.07(-6.42%)
Feb 26, 2010
1.071
1.071
0.9863
1.071
13,922
+0.01(+0.76%)
Feb 25, 2010
1.039
1.063
0.9964
1.063
20,644
+0.02(+1.54%)
Feb 24, 2010
1.011
1.047
0.9904
1.047
29,488
+0.06(+6.15%)
Feb 23, 2010
1.108
1.112
0.9823
0.9863
10,390
-0.03(-2.98%)
Feb 22, 2010
1.031
1.031
0.9984
1.017
15,590
+0.03(+3.07%)
Feb 19, 2010
1.037
1.037
0.9823
0.9863
19,590
-0.04(-4.31%)
Feb 17, 2010
1.087
1.031
1.031
1.031
4,205
-0.04(-4.13%)
Feb 16, 2010
1.116
1.128
1.075
1.075
4,999
-0.02(-1.48%)
Feb 11, 2010
1.011
1.091
1.091
1.091
23,501
+0.02(+1.89%)
Feb 09, 2010
0.9904
1.071
1.071
1.071
11,132
+0.04(+4.33%)
Feb 08, 2010
1.039
1.051
0.9904
1.027
7,322
-0.02(-2.31%)
Feb 05, 2010
1.055
1.104
1.047
1.051
21,522
-0.04(-3.35%)
Feb 04, 2010
1.083
1.152
1.039
1.087
11,092
-0.07(-6.27%)
Feb 03, 2010
1.160
1.168
1.055
1.160
28,946
+0.09(+8.30%)
Feb 02, 2010
1.128
1.148
1.071
1.071
15,011
+0.02(+2.32%)
Feb 01, 2010
1.071
1.075
1.035
1.047
10,142
+0.01(+0.78%)
Jan 29, 2010
1.039
1.071
1.039
1.039
3,710
-0.04(-3.38%)
Jan 28, 2010
1.128
1.132
1.031
1.075
19,414
-0.02(-2.03%)
Jan 26, 2010
1.097
1.097
1.097
1.097
0
+0.05(+5.23%)
Jan 25, 2010
1.132
1.132
1.043
1.043
13,373
-0.01(-1.14%)
Jan 22, 2010
0.9984
1.172
0.9904
1.055
17,687
+0.04(+4.40%)
Jan 21, 2010
1.063
1.079
1.011
1.011
21,537
-0.05(-4.32%)
Jan 20, 2010
1.075
1.075
1.055
1.056
31,417
-0.01(-1.03%)
Jan 19, 2010
1.087
1.209
1.055
1.067
34,027
-0.03(-2.58%)
Jan 15, 2010
1.091
1.095
1.095
1.095
19,295
-0.02(-2.17%)
Jan 14, 2010
1.156
1.156
1.120
1.120
8,658
+0.00(+0.00%)
Jan 13, 2010
1.085
1.273
1.085
1.120
50,283
+0.03(+2.59%)
Jan 12, 2010
1.065
1.112
1.065
1.091
31,665
+0.00(+0.00%)
Jan 11, 2010
1.043
1.108
1.031
1.091
30,235
+0.05(+4.65%)
Jan 08, 2010
1.106
1.106
0.9904
1.043
36,862
-0.11(-9.47%)
Jan 07, 2010
1.201
1.213
1.136
1.152
22,727
-0.05(-4.04%)
Jan 06, 2010
1.188
1.213
1.116
1.201
36,026
-0.04(-2.94%)
Jan 05, 2010
1.205
1.302
1.172
1.237
82,977
+0.03(+2.74%)
Jan 04, 2010
0.9944
1.204
0.9944
1.204
51,950
+0.22(+22.57%)
Dec 31, 2009
0.8893
0.9823
0.9823
0.9823
19,295
+0.14(+16.27%)
Dec 30, 2009
0.8448
0.8598
0.8448
0.8448
14,259
+0.00(+0.48%)
Dec 29, 2009
0.8893
0.8893
0.8408
0.8408
25,957
-0.02(-1.89%)
Dec 28, 2009
0.8691
0.9095
0.8570
0.8570
10,946
-0.01(-1.40%)
Dec 24, 2009
0.8691
0.8691
0.8691
0.8691
7,394
+0.01(+0.84%)
Dec 23, 2009
0.9095
0.9095
0.8570
0.8618
28,449
-0.02(-1.75%)
Dec 22, 2009
0.8529
0.9095
0.8529
0.8772
17,873
+0.01(+1.40%)
Dec 21, 2009
0.8933
0.8933
0.8610
0.8651
18,783
-0.03(-3.17%)
Dec 18, 2009
0.9378
0.9378
0.8933
0.8933
17,695
-0.04(-3.91%)
Dec 17, 2009
0.9297
0.9297
0.9297
0.9297
4,947
-0.06(-6.50%)
Dec 16, 2009
0.9661
0.9984
0.9661
0.9944
9,400
+0.06(+6.96%)
Dec 15, 2009
0.9944
0.9944
0.9297
0.9297
22,091
+0.02(+1.77%)
Dec 14, 2009
0.8893
0.9984
0.8812
0.9136
48,944
+0.08(+9.18%)
Dec 11, 2009
0.8489
0.8489
0.8368
0.8368
2,968
-0.08(-8.81%)
Dec 10, 2009
0.8448
0.9297
0.8368
0.9176
15,839
+0.06(+7.08%)
Dec 09, 2009
0.8832
0.8832
0.8570
0.8570
7,683
-0.07(-7.83%)
Dec 08, 2009
0.8368
0.9297
0.8368
0.9297
15,936
+0.08(+9.52%)
Dec 07, 2009
0.9160
0.9160
0.8489
0.8489
878
-0.01(-1.41%)
Dec 04, 2009
0.8691
0.8691
0.8165
0.8610
7,916
+0.04(+5.45%)
Dec 03, 2009
0.8974
0.8974
0.8125
0.8165
7,602
-0.06(-6.53%)
Dec 02, 2009
0.8408
0.8736
0.8085
0.8736
15,253
+0.01(+0.99%)
Dec 01, 2009
0.8408
0.8691
0.8408
0.8651
15,575
+0.00(+0.47%)
Nov 30, 2009
0.9014
0.9014
0.8610
0.8610
2,649
-0.04(-4.05%)
Nov 27, 2009
0.9944
0.9944
0.8933
0.8974
8,163
-0.04(-4.72%)
Nov 25, 2009
0.9580
0.9580
0.9297
0.9419
8,905
-0.01(-0.85%)
Nov 24, 2009
0.9499
0.9499
0.9499
0.9499
9,252
-0.03(-2.89%)
Nov 23, 2009
0.9944
0.9984
0.9702
0.9782
14,261
+0.03(+2.98%)
Nov 20, 2009
0.9419
0.9984
0.9419
0.9499
16,822
+0.01(+0.86%)
Nov 19, 2009
0.8610
0.9459
0.8489
0.9419
29,253
+0.08(+9.18%)
Nov 18, 2009
1.007
1.007
0.8626
0.8626
2,350
+0.02(+2.60%)
Nov 17, 2009
0.8226
0.8408
0.8206
0.8408
2,040
-0.01(-0.95%)
Nov 16, 2009
0.8368
0.8489
0.8368
0.8489
2,473
+0.03(+3.45%)
Nov 13, 2009
0.9903
0.9903
0.8206
0.8206
494
-0.17(-17.14%)
Nov 12, 2009
0.8893
1.015
0.8448
0.9904
34,146
+0.16(+19.51%)
Nov 11, 2009
0.8165
0.8287
0.7680
0.8287
11,523
+0.03(+3.98%)
Nov 10, 2009
0.8731
0.8853
0.7969
0.7969
11,622
-0.01(-1.18%)
Nov 09, 2009
0.8853
0.8853
0.7317
0.8064
15,369
-0.00(-0.25%)
Nov 06, 2009
0.8085
0.8448
0.7357
0.8085
14,100
+0.00(+0.50%)
Nov 05, 2009
0.8085
0.8489
0.7963
0.8044
24,713
+0.02(+1.92%)
Nov 04, 2009
0.8267
0.8489
0.7074
0.7893
30,762
+0.09(+12.86%)
Nov 03, 2009
0.7276
0.7357
0.6872
0.6993
17,732
-0.07(-9.42%)
Nov 02, 2009
0.6872
0.8893
0.6872
0.7721
31,128
-0.04(-4.50%)
Oct 30, 2009
0.8891
0.9216
0.8085
0.8085
10,382
+0.00(+0.50%)
Oct 29, 2009
0.7721
0.8461
0.7721
0.8044
19,726
-0.02(-2.45%)
Oct 28, 2009
0.8853
0.8853
0.7721
0.8246
36,474
-0.09(-9.73%)
Oct 27, 2009
1.059
1.059
0.9136
0.9136
48,907
-0.15(-13.74%)
Oct 26, 2009
1.055
1.059
1.055
1.059
989
-0.06(-5.76%)
Oct 23, 2009
1.128
1.201
1.097
1.124
13,692
-0.01(-0.71%)
Oct 22, 2009
1.079
1.132
1.055
1.132
53,479
+0.04(+3.32%)
Oct 21, 2009
1.136
1.160
1.095
1.095
15,409
-0.04(-3.90%)
Oct 20, 2009
1.140
1.185
1.136
1.140
4,064
+0.00(+0.00%)
Oct 19, 2009
1.245
1.245
1.136
1.140
26,964
-0.03(-2.72%)
Oct 16, 2009
1.217
1.220
1.136
1.172
13,269
-0.01(-1.07%)
Oct 15, 2009
1.310
1.310
1.184
1.184
44,672
-0.07(-5.46%)
Oct 14, 2009
1.233
1.287
1.233
1.253
9,652
+0.06(+5.41%)
Oct 13, 2009
1.294
1.294
1.184
1.188
7,258
-0.15(-10.91%)
Oct 12, 2009
1.310
1.362
1.249
1.334
47,814
+0.13(+10.73%)
Oct 09, 2009
1.221
1.310
1.205
1.205
13,932
-0.00(-0.33%)
Oct 08, 2009
1.120
1.304
1.120
1.209
57,482
+0.03(+2.75%)
Oct 07, 2009
1.176
1.241
1.176
1.176
37,095
-0.06(-4.59%)
Oct 06, 2009
1.241
1.253
1.205
1.233
38,512
-0.07(-5.57%)
Oct 05, 2009
1.273
1.306
1.241
1.306
107,381
+0.02(+1.89%)
Oct 02, 2009
1.334
1.334
1.281
1.281
13,061
-0.14(-9.69%)
Oct 01, 2009
1.447
1.595
1.370
1.419
17,408
+0.00(+0.00%)
Sep 30, 2009
1.423
1.427
1.415
1.419
4,477
+0.07(+5.09%)
Sep 29, 2009
1.471
1.475
1.342
1.350
39,091
-0.14(-9.49%)
Sep 28, 2009
1.504
1.589
1.356
1.492
23,526
+0.05(+3.36%)
Sep 25, 2009
1.415
1.447
1.382
1.443
4,403
-0.01(-0.83%)
Sep 24, 2009
1.508
1.508
1.391
1.455
37,775
+0.07(+5.42%)
Sep 23, 2009
1.330
1.391
1.288
1.380
54,016
+0.06(+4.75%)
Sep 22, 2009
1.298
1.382
1.213
1.318
128,337
+0.02(+1.72%)
Sep 21, 2009
1.342
1.387
1.253
1.296
21,049
-0.05(-3.46%)
Sep 18, 2009
1.342
1.395
1.342
1.342
18,924
+0.00(+0.30%)
Sep 17, 2009
1.423
1.423
1.338
1.338
46,436
-0.15(-9.81%)
Sep 16, 2009
1.524
1.536
1.387
1.484
43,024
-0.05(-3.42%)
Sep 15, 2009
1.633
1.694
1.524
1.536
54,891
-0.10(-5.94%)
Sep 14, 2009
1.734
1.734
1.488
1.633
116,290
-0.08(-4.49%)
Sep 11, 2009
1.819
1.819
1.690
1.710
69,309
-0.11(-6.00%)
Sep 10, 2009
1.807
2.021
1.714
1.819
124,166
+0.11(+6.29%)
Sep 09, 2009
1.605
1.888
1.577
1.711
128,211
+0.16(+9.96%)
Sep 08, 2009
1.378
1.617
1.358
1.556
70,635
+0.22(+16.67%)
Sep 04, 2009
1.294
1.372
1.294
1.334
22,514
+0.05(+4.10%)
Sep 03, 2009
1.249
1.496
1.213
1.281
106,703
+0.08(+6.38%)
Sep 02, 2009
1.148
1.213
1.148
1.205
30,507
+0.08(+7.19%)
Sep 01, 2009
1.019
1.253
1.019
1.124
53,192
+0.05(+4.52%)
Aug 31, 2009
1.100
1.100
1.055
1.075
12,097
-0.05(-4.13%)
Aug 28, 2009
1.019
1.164
1.019
1.122
246,008
+0.07(+7.12%)
Aug 27, 2009
1.047
1.047
0.9499
1.047
18,073
+0.00(+0.00%)
Aug 26, 2009
0.9297
1.047
0.9297
1.047
49,382
+0.15(+16.67%)
Aug 25, 2009
0.9540
0.9540
0.8974
0.8974
26,593
-0.06(-5.93%)
Aug 24, 2009
0.9823
1.047
0.8887
0.9540
56,749
+0.08(+8.76%)
Aug 21, 2009
0.8529
1.011
0.8287
0.8772
46,421
-0.02(-2.26%)
Aug 20, 2009
0.8893
1.011
0.8411
0.8974
113,469
+0.02(+1.84%)
Aug 19, 2009
0.9661
0.9661
0.8696
0.8812
35,160
-0.09(-9.17%)
Aug 18, 2009
0.9338
0.9702
0.8570
0.9702
31,333
+0.02(+2.13%)
Aug 17, 2009
0.9176
0.9661
0.8287
0.9499
36,375
-0.02(-2.08%)
Aug 14, 2009
0.9459
0.9734
0.8287
0.9702
180,763
+0.32(+49.07%)
Aug 13, 2009
0.8772
0.9095
0.6508
0.6508
43,539
-0.26(-28.44%)
Aug 12, 2009
0.8853
0.9499
0.8085
0.9095
31,912
-0.00(-0.07%)
Aug 11, 2009
0.9904
0.9904
0.8893
0.9102
28,001
-0.08(-8.10%)
Aug 10, 2009
0.9176
0.9904
0.8893
0.9904
18,538
+0.10(+10.86%)
Aug 07, 2009
0.9499
0.9499
0.8731
0.8933
29,814
-0.08(-7.92%)
Aug 06, 2009
0.9661
0.9702
0.8610
0.9702
21,133
+0.03(+3.00%)
Aug 05, 2009
0.9823
0.9863
0.9136
0.9419
53,209
+0.08(+9.91%)
Aug 04, 2009
0.8651
0.9313
0.7761
0.8570
101,585
-0.01(-0.66%)
Aug 03, 2009
0.6063
0.8691
0.6063
0.8626
212,779
+0.28(+47.17%)
Jul 31, 2009
0.6063
0.6104
0.5457
0.5861
120,970
-0.02(-3.33%)
Jul 30, 2009
0.7074
0.8085
0.5174
0.6063
126,801
-0.04(-6.25%)
Jul 29, 2009
0.6670
0.6739
0.6468
0.6468
3,958
-0.02(-3.03%)
Jul 28, 2009
0.6993
0.7074
0.6670
0.6670
7,611
-0.04(-5.58%)
Jul 27, 2009
0.7074
0.7640
0.6710
0.7064
27,150
+0.02(+2.19%)
Jul 24, 2009
0.6953
0.6953
0.6912
0.6912
5,244
+0.02(+2.40%)
Jul 23, 2009
0.5457
0.7074
0.5457
0.6751
16,589
+0.05(+8.44%)
Jul 22, 2009
0.6185
0.6815
0.6185
0.6225
16,451
+0.02(+3.36%)
Jul 21, 2009
0.6549
0.6549
0.5659
0.6023
42,532
-0.07(-10.24%)
Jul 20, 2009
0.7034
0.7114
0.6710
0.6710
34,888
-0.06(-7.78%)
Jul 17, 2009
0.7478
0.7640
0.7195
0.7276
21,895
+0.02(+2.33%)
Jul 16, 2009
0.6791
0.7397
0.6665
0.7110
47,616
+0.09(+14.59%)
Jul 15, 2009
0.6799
0.7114
0.6185
0.6205
53,274
-0.03(-5.25%)
Jul 14, 2009
0.5538
0.7005
0.5538
0.6549
25,208
+0.01(+1.25%)
Jul 13, 2009
0.6063
0.7074
0.6063
0.6468
37,325
-0.05(-7.22%)
Jul 10, 2009
0.6549
0.7028
0.5861
0.6971
79,761
+0.04(+6.45%)
Jul 09, 2009
0.6508
0.6872
0.5942
0.6549
149,572
-0.02(-2.99%)
Jul 08, 2009
0.8004
0.8004
0.5457
0.6751
275,738
-0.09(-12.11%)
Jul 07, 2009
0.8489
1.091
0.7317
0.7680
884,890
-0.09(-10.38%)
Jul 06, 2009
0.6387
0.9782
0.6387
0.8570
317,914
+0.23(+37.66%)
Jul 02, 2009
0.4447
0.6225
0.4326
0.6225
96,949
+0.19(+45.28%)
Jul 01, 2009
0.5457
0.6346
0.4244
0.4285
121,465
-0.17(-28.38%)
Jun 30, 2009
0.6670
0.6670
0.5942
0.5983
37,849
-0.05(-7.50%)
Jun 29, 2009
0.6872
0.7034
0.6063
0.6468
141,320
+0.02(+3.23%)
Jun 26, 2009
0.7034
0.7034
0.5198
0.6266
166,808
+0.26(+72.22%)
Jun 25, 2009
0.4123
0.4406
0.3638
0.3638
142,987
+0.04(+12.50%)
Jun 24, 2009
0.3840
0.3840
0.3234
0.3234
9,791
-0.08(-20.01%)
Jun 23, 2009
0.3476
0.4366
0.3476
0.4043
19,295
+0.11(+36.05%)
Jun 22, 2009
0.3476
0.3476
0.2972
0.2972
8,997
-0.01(-3.28%)
Jun 19, 2009
0.3638
0.3638
0.3072
0.3072
21,324
-0.06(-15.56%)
Jun 18, 2009
0.3032
0.3824
0.3032
0.3638
195,957
+0.06(+21.62%)
Jun 17, 2009
0.2749
0.3234
0.2264
0.2991
410,733
+0.05(+22.31%)
Jun 16, 2009
0.2223
0.2446
0.2183
0.2446
94,166
+0.02(+10.00%)
Jun 15, 2009
0.2547
0.2830
0.2223
0.2223
28,548
-0.03(-12.68%)
Jun 12, 2009
0.2385
0.2547
0.2385
0.2546
58,147
+0.02(+7.25%)
Jun 11, 2009
0.2381
0.2385
0.2223
0.2374
44,207
+0.02(+6.78%)
Jun 10, 2009
0.2304
0.2304
0.2223
0.2223
4,947
-0.02(-6.78%)
Jun 09, 2009
0.2304
0.2425
0.2142
0.2385
21,646
-0.02(-6.36%)
Jun 05, 2009
0.3032
0.3032
0.2546
0.2547
119,733
+0.03(+12.52%)
Jun 04, 2009
0.2587
0.2587
0.2063
0.2264
20,038
+0.02(+7.42%)
Jun 03, 2009
0.2062
0.2107
0.2062
0.2107
3,921
-0.00(-1.64%)
Jun 02, 2009
0.2142
0.2142
0.2142
0.2142
3,710
+0.01(+3.66%)
Jun 01, 2009
0.2223
0.2264
0.2062
0.2067
52,593
-0.02(-8.68%)
May 29, 2009
0.2308
0.2789
0.2223
0.2263
30,816
+0.00(+1.80%)
May 28, 2009
0.2627
0.2627
0.2223
0.2223
3,710
-0.06(-21.43%)
May 27, 2009
0.3032
0.3032
0.2829
0.2830
6,399
+0.00(+0.00%)
May 26, 2009
0.3032
0.3032
0.2264
0.2830
17,581
+0.02(+7.69%)
May 22, 2009
0.2923
0.2923
0.2627
0.2627
10,142
-0.02(-5.78%)
May 21, 2009
0.2264
0.2789
0.2264
0.2789
25,975
+0.04(+14.98%)
May 19, 2009
0.2425
0.2425
0.2425
0.2425
0
-0.02(-7.69%)
May 18, 2009
0.3028
0.3028
0.2385
0.2627
17,811
-0.02(-6.39%)
May 15, 2009
0.2830
0.2830
0.2264
0.2807
55,908
+0.04(+17.70%)
May 14, 2009
0.2345
0.3012
0.2345
0.2385
6,506
-0.00(-1.01%)
May 13, 2009
0.2587
0.3032
0.2349
0.2409
46,495
-0.02(-6.87%)
May 12, 2009
0.2910
0.2910
0.2587
0.2587
3,463
-0.04(-12.33%)
May 11, 2009
0.3032
0.3033
0.2951
0.2951
11,048
-0.01(-2.67%)
May 08, 2009
0.2951
0.3153
0.2425
0.3032
71,565
+0.06(+25.00%)
May 07, 2009
0.2587
0.2587
0.2425
0.2425
27,954
+0.01(+3.45%)
May 06, 2009
0.2264
0.2627
0.2264
0.2345
19,449
+0.01(+3.57%)
May 05, 2009
0.2425
0.2426
0.2264
0.2264
421,957
-0.02(-6.67%)
May 04, 2009
0.2951
0.2991
0.2385
0.2425
166,612
-0.05(-17.81%)
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.