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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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
2.870
2.950
2.635
2.860
40,067
+0.06(+2.14%)
Apr 29, 2010
2.570
2.890
2.570
2.800
71,511
+0.24(+9.33%)
Apr 28, 2010
2.500
2.561
2.430
2.561
19,925
+0.09(+3.68%)
Apr 27, 2010
2.390
2.480
2.390
2.470
8,308
+0.06(+2.49%)
Apr 26, 2010
2.370
2.450
2.320
2.410
23,180
+0.08(+3.43%)
Apr 23, 2010
2.350
2.360
2.320
2.330
9,593
+0.02(+0.87%)
Apr 22, 2010
2.300
2.310
2.300
2.310
18,867
+0.00(+0.00%)
Apr 21, 2010
2.350
2.360
2.310
2.310
11,947
-0.03(-1.28%)
Apr 20, 2010
2.310
2.340
2.300
2.340
2,662
+0.03(+1.30%)
Apr 19, 2010
2.330
2.340
2.310
2.310
1,632
+0.01(+0.43%)
Apr 16, 2010
2.320
2.360
2.290
2.300
47,035
+0.01(+0.44%)
Apr 15, 2010
2.300
2.310
2.260
2.290
9,857
-0.01(-0.43%)
Apr 14, 2010
2.300
2.370
2.300
2.300
9,634
-0.01(-0.43%)
Apr 13, 2010
2.250
2.360
2.250
2.310
13,167
-0.07(-2.94%)
Apr 12, 2010
2.210
2.490
2.210
2.380
14,028
+0.13(+5.78%)
Apr 09, 2010
2.300
2.300
2.250
2.250
3,988
-0.06(-2.59%)
Apr 08, 2010
2.240
2.310
2.240
2.310
3,000
+0.08(+3.58%)
Apr 07, 2010
2.200
2.230
2.200
2.230
400
-0.02(-0.89%)
Apr 06, 2010
2.230
2.250
2.220
2.250
3,300
-0.01(-0.44%)
Apr 05, 2010
2.270
2.276
2.230
2.260
5,945
-0.03(-1.31%)
Apr 01, 2010
2.300
2.290
2.290
2.290
10,100
+0.00(+0.00%)
Mar 31, 2010
2.260
2.290
2.250
2.290
300
+0.02(+0.88%)
Mar 30, 2010
2.320
2.330
2.270
2.270
2,500
-0.05(-2.16%)
Mar 29, 2010
2.230
2.370
2.230
2.320
4,770
+0.09(+4.03%)
Mar 26, 2010
2.200
2.230
2.200
2.230
7,050
+0.04(+1.83%)
Mar 25, 2010
2.190
2.190
2.170
2.190
4,602
+0.00(+0.00%)
Mar 24, 2010
2.240
2.250
2.180
2.190
1,237
+0.01(+0.46%)
Mar 23, 2010
2.180
2.200
2.180
2.180
4,438
-0.06(-2.67%)
Mar 22, 2010
2.157
2.240
2.150
2.240
2,552
+0.09(+4.18%)
Mar 19, 2010
2.160
2.230
2.150
2.150
9,800
-0.03(-1.38%)
Mar 18, 2010
2.193
2.193
2.180
2.180
1,200
-0.03(-1.36%)
Mar 17, 2010
2.200
2.230
2.200
2.210
12,783
+0.01(+0.45%)
Mar 16, 2010
2.220
2.250
2.200
2.200
10,800
-0.00(-0.00%)
Mar 15, 2010
2.200
2.230
2.170
2.200
32,250
+0.00(+0.00%)
Mar 12, 2010
2.190
2.200
2.160
2.200
3,700
+0.01(+0.46%)
Mar 11, 2010
2.200
2.220
2.190
2.190
10,837
-0.02(-0.90%)
Mar 10, 2010
2.210
2.220
2.170
2.210
17,472
-0.01(-0.45%)
Mar 09, 2010
2.230
2.250
2.210
2.220
10,100
-0.02(-0.89%)
Mar 08, 2010
2.220
2.240
2.220
2.240
2,731
+0.01(+0.45%)
Mar 05, 2010
2.240
2.250
2.220
2.230
9,800
-0.00(-0.00%)
Mar 04, 2010
2.210
2.230
2.210
2.230
800
+0.02(+0.90%)
Mar 03, 2010
2.250
2.250
2.200
2.210
10,790
+0.00(+0.00%)
Mar 02, 2010
2.225
2.260
2.210
2.210
1,800
+0.00(+0.00%)
Mar 01, 2010
2.250
2.250
2.200
2.210
4,450
+0.00(+0.00%)
Feb 26, 2010
2.240
2.250
2.210
2.210
2,200
-0.04(-1.78%)
Feb 25, 2010
2.260
2.260
2.210
2.250
28,290
+0.02(+0.90%)
Feb 24, 2010
2.250
2.250
2.230
2.230
4,200
-0.05(-2.19%)
Feb 23, 2010
2.250
2.290
2.250
2.280
5,900
+0.06(+2.70%)
Feb 22, 2010
2.270
2.390
2.220
2.220
3,646
-0.09(-3.90%)
Feb 19, 2010
2.210
2.500
2.210
2.310
26,171
+0.09(+4.05%)
Feb 18, 2010
2.270
2.270
2.210
2.220
9,900
-0.03(-1.33%)
Feb 17, 2010
2.250
2.270
2.250
2.250
7,100
+0.00(+0.00%)
Feb 16, 2010
2.290
2.290
2.220
2.250
17,464
+0.03(+1.35%)
Feb 12, 2010
2.170
2.220
2.220
2.220
78,200
+0.17(+8.29%)
Feb 11, 2010
2.050
2.100
2.050
2.050
9,176
-0.03(-1.44%)
Feb 10, 2010
2.110
2.140
2.080
2.080
1,800
-0.12(-5.45%)
Feb 09, 2010
2.180
2.200
2.070
2.200
10,800
+0.02(+0.92%)
Feb 08, 2010
2.060
2.180
2.050
2.180
5,220
+0.10(+4.80%)
Feb 05, 2010
2.080
2.100
2.020
2.080
5,808
-0.03(-1.59%)
Feb 04, 2010
2.150
2.220
2.040
2.114
37,654
-0.04(-1.70%)
Feb 03, 2010
2.150
2.170
2.150
2.150
9,800
-0.01(-0.46%)
Feb 02, 2010
2.190
2.200
2.160
2.160
10,941
+0.01(+0.47%)
Feb 01, 2010
2.200
2.200
2.110
2.150
8,318
-0.02(-0.92%)
Jan 29, 2010
2.150
2.180
2.150
2.170
9,400
+0.02(+0.93%)
Jan 28, 2010
2.190
2.190
2.130
2.150
5,993
-0.01(-0.46%)
Jan 27, 2010
2.100
2.180
2.100
2.160
5,423
+0.01(+0.47%)
Jan 26, 2010
2.124
2.170
2.110
2.150
10,280
+0.02(+0.94%)
Jan 25, 2010
2.150
2.210
2.120
2.130
11,445
+0.02(+0.95%)
Jan 22, 2010
2.270
2.270
2.100
2.110
6,474
-0.14(-6.22%)
Jan 21, 2010
2.160
2.280
2.130
2.250
12,939
+0.10(+4.65%)
Jan 20, 2010
2.100
2.170
2.100
2.150
14,513
+0.07(+3.37%)
Jan 19, 2010
2.010
2.080
2.000
2.080
94,626
+0.07(+3.48%)
Jan 15, 2010
2.000
2.010
2.010
2.010
6,600
-0.01(-0.50%)
Jan 14, 2010
2.050
2.060
2.010
2.020
2,146
-0.01(-0.49%)
Jan 13, 2010
2.030
2.060
2.000
2.030
18,182
+0.02(+1.00%)
Jan 12, 2010
2.050
2.050
2.010
2.010
3,796
-0.03(-1.47%)
Jan 11, 2010
2.090
2.140
2.010
2.040
6,137
+0.03(+1.49%)
Jan 08, 2010
2.000
2.031
2.000
2.010
5,346
+0.01(+0.50%)
Jan 07, 2010
2.000
2.000
1.970
2.000
4,700
+0.00(+0.00%)
Jan 06, 2010
2.050
2.093
2.000
2.000
36,210
-0.05(-2.44%)
Jan 05, 2010
2.010
2.050
2.010
2.050
11,649
+0.04(+1.99%)
Jan 04, 2010
2.010
2.049
2.000
2.010
6,020
+0.04(+1.95%)
Dec 31, 2009
2.000
1.972
1.972
1.972
21,900
-0.02(-0.93%)
Dec 30, 2009
1.980
1.990
1.910
1.990
21,590
+0.01(+0.38%)
Dec 29, 2009
1.960
2.000
1.960
1.982
16,123
-0.01(-0.38%)
Dec 28, 2009
2.010
2.010
1.980
1.990
20,000
-0.01(-0.50%)
Dec 24, 2009
1.998
2.000
1.960
2.000
14,400
+0.00(+0.00%)
Dec 23, 2009
1.960
2.000
1.960
2.000
22,871
+0.01(+0.50%)
Dec 22, 2009
2.020
2.020
1.980
1.990
11,800
+0.00(+0.00%)
Dec 21, 2009
2.082
2.082
1.972
1.990
38,015
-0.04(-1.97%)
Dec 18, 2009
2.080
2.090
2.030
2.030
8,974
-0.07(-3.33%)
Dec 17, 2009
2.130
2.130
2.100
2.100
19,645
+0.00(+0.00%)
Dec 16, 2009
2.100
2.100
2.080
2.100
37,831
+0.02(+0.96%)
Dec 15, 2009
2.100
2.150
2.030
2.080
87,464
+0.02(+0.97%)
Dec 14, 2009
2.080
2.120
2.050
2.060
5,500
+0.00(+0.00%)
Dec 11, 2009
2.060
2.060
2.060
2.060
200
+0.05(+2.49%)
Dec 10, 2009
2.060
2.065
2.010
2.010
2,480
-0.07(-3.37%)
Dec 09, 2009
2.100
2.100
2.060
2.080
1,900
-0.01(-0.48%)
Dec 08, 2009
2.060
2.100
2.020
2.090
14,778
+0.03(+1.46%)
Dec 07, 2009
2.190
2.200
2.050
2.060
4,926
-0.14(-6.36%)
Dec 04, 2009
2.160
2.200
2.150
2.200
21,000
+0.00(+0.00%)
Dec 03, 2009
2.070
2.200
2.070
2.200
11,412
+0.08(+4.02%)
Dec 02, 2009
2.010
2.140
2.010
2.115
3,845
+0.11(+5.22%)
Dec 01, 2009
2.110
2.110
1.970
2.010
5,959
-0.11(-5.19%)
Nov 30, 2009
2.100
2.120
2.090
2.120
2,820
-0.03(-1.51%)
Nov 27, 2009
2.100
2.170
2.100
2.152
1,900
-0.05(-2.16%)
Nov 25, 2009
2.190
2.200
2.160
2.200
2,900
+0.08(+3.77%)
Nov 24, 2009
2.250
2.250
2.120
2.120
6,602
-0.08(-3.79%)
Nov 23, 2009
2.060
2.210
1.980
2.204
8,925
+0.11(+5.44%)
Nov 20, 2009
2.200
2.200
2.030
2.090
10,050
-0.09(-4.13%)
Nov 19, 2009
2.250
2.260
2.170
2.180
14,200
-0.07(-3.11%)
Nov 18, 2009
2.250
2.260
2.250
2.250
7,180
+0.04(+1.81%)
Nov 17, 2009
2.231
2.240
2.210
2.210
2,000
-0.18(-7.53%)
Nov 16, 2009
2.440
2.440
2.150
2.390
14,775
-0.07(-2.65%)
Nov 13, 2009
2.260
2.520
2.260
2.455
4,556
+0.20(+8.63%)
Nov 12, 2009
2.290
2.350
2.260
2.260
4,084
-0.01(-0.39%)
Nov 11, 2009
2.280
2.290
2.260
2.269
1,000
+0.02(+0.84%)
Nov 10, 2009
2.350
2.350
2.250
2.250
5,165
-0.05(-2.17%)
Nov 09, 2009
2.280
2.300
2.250
2.300
2,902
+0.03(+1.55%)
Nov 06, 2009
2.294
2.294
2.260
2.265
400
+0.02(+0.67%)
Nov 05, 2009
2.250
2.410
2.250
2.250
7,695
+0.08(+3.69%)
Nov 04, 2009
2.200
2.200
2.170
2.170
5,967
+0.01(+0.46%)
Nov 03, 2009
2.255
2.255
2.130
2.160
5,387
-0.17(-7.30%)
Nov 02, 2009
2.270
2.330
2.260
2.330
300
+0.07(+3.10%)
Oct 30, 2009
2.380
2.380
2.260
2.260
23,094
-0.02(-0.88%)
Oct 29, 2009
2.530
2.530
2.280
2.280
4,997
+0.00(+0.00%)
Oct 28, 2009
2.310
2.310
2.280
2.280
4,878
-0.12(-5.00%)
Oct 27, 2009
2.480
2.480
2.400
2.400
4,627
+0.00(+0.00%)
Oct 26, 2009
2.470
2.580
2.280
2.400
6,914
-0.02(-0.76%)
Oct 23, 2009
2.418
2.420
2.418
2.418
812
+0.10(+4.24%)
Oct 22, 2009
2.320
2.450
2.280
2.320
8,035
-0.11(-4.52%)
Oct 21, 2009
2.280
2.440
2.280
2.430
9,901
+0.17(+7.52%)
Oct 20, 2009
2.260
2.280
2.250
2.260
3,746
-0.02(-0.88%)
Oct 19, 2009
2.260
2.280
2.250
2.280
6,850
+0.02(+0.88%)
Oct 16, 2009
2.290
2.290
2.260
2.260
550
-0.01(-0.44%)
Oct 15, 2009
2.250
2.290
2.250
2.270
6,325
+0.05(+2.25%)
Oct 14, 2009
2.280
2.280
2.200
2.220
4,600
-0.04(-1.77%)
Oct 13, 2009
2.210
2.260
2.210
2.260
2,324
+0.00(+0.00%)
Oct 12, 2009
2.200
2.260
2.200
2.260
2,937
+0.04(+1.81%)
Oct 09, 2009
2.220
2.220
2.220
2.220
100
+0.03(+1.42%)
Oct 08, 2009
2.180
2.190
2.150
2.189
7,014
+0.02(+0.87%)
Oct 07, 2009
2.170
2.170
2.160
2.170
505
+0.00(+0.00%)
Oct 06, 2009
2.170
2.170
2.170
2.170
100
-0.00(-0.00%)
Oct 05, 2009
2.150
2.171
2.150
2.170
2,125
-0.04(-1.81%)
Oct 02, 2009
2.200
2.271
2.160
2.210
3,100
-0.02(-0.76%)
Oct 01, 2009
2.300
2.300
2.200
2.227
3,346
-0.07(-3.17%)
Sep 30, 2009
2.250
2.300
2.202
2.300
5,528
+0.10(+4.55%)
Sep 29, 2009
2.150
2.269
2.150
2.200
3,526
+0.04(+1.70%)
Sep 28, 2009
2.233
2.233
2.160
2.163
2,184
-0.16(-6.76%)
Sep 25, 2009
2.160
2.320
2.150
2.320
1,226
+0.09(+4.04%)
Sep 24, 2009
2.140
2.270
2.060
2.230
1,400
+0.08(+3.72%)
Sep 23, 2009
2.130
2.150
2.060
2.150
4,300
+0.09(+4.37%)
Sep 22, 2009
2.100
2.260
2.050
2.060
3,025
+0.03(+1.48%)
Sep 21, 2009
2.200
2.229
2.010
2.030
16,300
-0.15(-6.88%)
Sep 18, 2009
2.290
2.290
2.180
2.180
16,064
-0.07(-3.11%)
Sep 17, 2009
2.298
2.298
2.210
2.250
3,200
+0.00(+0.00%)
Sep 16, 2009
2.220
2.289
2.200
2.250
3,750
+0.05(+2.27%)
Sep 15, 2009
2.180
2.201
2.180
2.200
8,464
-0.03(-1.35%)
Sep 14, 2009
2.150
2.250
2.150
2.230
16,693
+0.03(+1.47%)
Sep 11, 2009
2.150
2.198
2.150
2.198
4,800
-0.00(-0.10%)
Sep 10, 2009
2.170
2.200
2.170
2.200
5,959
+0.09(+4.27%)
Sep 09, 2009
2.150
2.150
2.110
2.110
600
+0.01(+0.72%)
Sep 08, 2009
2.140
2.140
2.095
2.095
600
+0.01(+0.24%)
Sep 04, 2009
2.050
2.130
2.000
2.090
2,150
-0.02(-1.12%)
Sep 03, 2009
2.208
2.208
2.080
2.114
4,900
-0.11(-4.79%)
Sep 02, 2009
2.200
2.250
2.100
2.220
14,886
+0.18(+8.82%)
Sep 01, 2009
1.930
2.250
1.930
2.040
36,986
+0.12(+6.25%)
Aug 31, 2009
1.930
1.960
1.900
1.920
8,420
-0.04(-2.04%)
Aug 28, 2009
1.930
1.960
1.900
1.960
7,019
+0.09(+4.81%)
Aug 26, 2009
1.950
1.960
1.870
1.870
14,637
-0.05(-2.60%)
Aug 25, 2009
1.880
1.966
1.880
1.920
7,423
-0.06(-3.03%)
Aug 24, 2009
1.830
1.980
1.830
1.980
6,812
+0.13(+7.03%)
Aug 21, 2009
1.850
1.870
1.810
1.850
2,700
+0.01(+0.54%)
Aug 20, 2009
1.810
1.850
1.800
1.840
28,402
+0.03(+1.66%)
Aug 19, 2009
1.810
1.810
1.790
1.810
22,453
+0.01(+0.55%)
Aug 18, 2009
1.810
1.810
1.770
1.800
128,275
-0.01(-0.55%)
Aug 17, 2009
1.830
1.830
1.760
1.810
3,330
+0.00(+0.00%)
Aug 14, 2009
1.830
1.850
1.760
1.810
9,650
-0.04(-2.16%)
Aug 13, 2009
1.810
1.885
1.810
1.850
6,630
-0.07(-3.65%)
Aug 12, 2009
1.930
1.950
1.760
1.920
42,076
-0.02(-1.03%)
Aug 11, 2009
1.950
1.950
1.770
1.940
9,746
+0.00(+0.00%)
Aug 10, 2009
1.920
1.950
1.900
1.940
36,653
-0.02(-0.90%)
Aug 07, 2009
1.920
1.960
1.920
1.958
2,329
+0.04(+1.96%)
Aug 06, 2009
1.920
1.920
1.920
1.920
2,510
-0.03(-1.54%)
Aug 05, 2009
1.930
1.990
1.930
1.950
20,375
-0.04(-2.01%)
Aug 04, 2009
1.910
1.990
1.910
1.990
5,843
+0.04(+2.31%)
Aug 03, 2009
1.940
1.950
1.900
1.945
11,181
+0.02(+0.78%)
Jul 31, 2009
1.850
1.950
1.850
1.930
35,046
+0.10(+5.46%)
Jul 29, 2009
1.850
1.830
1.830
1.830
20,200
-0.02(-1.08%)
Jul 28, 2009
1.800
1.900
1.800
1.850
8,019
+0.01(+0.61%)
Jul 27, 2009
1.900
1.911
1.800
1.839
2,600
-0.00(-0.10%)
Jul 24, 2009
1.900
1.900
1.841
1.841
6,000
-0.14(-7.05%)
Jul 23, 2009
1.860
1.980
1.720
1.980
5,600
+0.06(+3.13%)
Jul 22, 2009
1.830
1.920
1.830
1.920
3,961
+0.03(+1.59%)
Jul 21, 2009
1.840
1.890
1.805
1.890
1,700
+0.05(+2.72%)
Jul 20, 2009
1.880
1.900
1.840
1.840
8,850
+0.19(+11.52%)
Jul 17, 2009
1.640
1.660
1.610
1.650
2,075
-0.04(-2.37%)
Jul 16, 2009
1.750
1.750
1.690
1.690
1,970
-0.06(-3.42%)
Jul 15, 2009
1.860
1.860
1.750
1.750
480
+0.00(+0.00%)
Jul 14, 2009
1.640
1.750
1.640
1.750
12,000
+0.09(+5.17%)
Jul 13, 2009
1.664
1.664
1.664
1.664
100
-0.24(-12.42%)
Jul 10, 2009
1.900
1.900
1.900
1.900
8,700
+0.05(+2.70%)
Jul 09, 2009
1.844
1.870
1.680
1.850
3,288
+0.00(+0.00%)
Jul 08, 2009
1.800
1.851
1.800
1.850
11,817
+0.04(+2.21%)
Jul 07, 2009
1.610
1.810
1.610
1.810
1,350
+0.01(+0.56%)
Jul 06, 2009
1.740
1.800
1.740
1.800
1,900
+0.00(+0.00%)
Jul 02, 2009
1.750
1.800
1.750
1.800
7,632
+0.08(+4.65%)
Jul 01, 2009
1.690
1.740
1.690
1.720
2,003
+0.07(+4.24%)
Jun 30, 2009
1.620
1.740
1.620
1.650
5,076
+0.00(+0.00%)
Jun 29, 2009
1.650
1.680
1.650
1.650
4,450
-0.04(-2.37%)
Jun 26, 2009
1.690
1.690
1.650
1.690
2,995
+0.00(+0.00%)
Jun 25, 2009
1.730
1.750
1.619
1.690
7,500
-0.04(-2.31%)
Jun 24, 2009
1.850
1.850
1.720
1.730
3,028
+0.00(+0.00%)
Jun 23, 2009
1.750
1.754
1.730
1.730
2,791
-0.07(-3.89%)
Jun 22, 2009
1.770
1.800
1.750
1.800
2,600
-0.13(-6.74%)
Jun 18, 2009
1.750
1.930
1.930
1.930
3,229
+0.06(+3.21%)
Jun 17, 2009
1.870
1.870
1.870
1.870
233
-0.07(-3.61%)
Jun 16, 2009
1.970
1.990
1.750
1.940
4,000
+0.09(+4.86%)
Jun 15, 2009
1.910
1.950
1.850
1.850
5,600
+0.00(+0.00%)
Jun 12, 2009
1.920
1.920
1.850
1.850
1,827
-0.07(-3.65%)
Jun 11, 2009
1.950
1.950
1.810
1.920
18,474
+0.01(+0.52%)
Jun 10, 2009
1.750
1.920
1.750
1.910
7,000
-0.00(-0.01%)
Jun 09, 2009
1.750
1.920
1.750
1.910
4,189
+0.10(+5.53%)
Jun 08, 2009
1.791
1.810
1.791
1.810
450
-0.02(-1.09%)
Jun 05, 2009
1.876
1.970
1.830
1.830
5,630
+0.05(+2.81%)
Jun 04, 2009
1.790
1.860
1.750
1.780
1,800
+0.00(+0.00%)
Jun 03, 2009
1.760
1.885
1.760
1.780
860
-0.13(-6.81%)
Jun 02, 2009
1.910
1.911
1.760
1.910
1,573
-0.01(-0.52%)
Jun 01, 2009
1.800
1.940
1.720
1.920
35,650
-0.03(-1.54%)
May 29, 2009
1.800
1.950
1.800
1.950
638
+0.05(+2.64%)
May 28, 2009
1.940
1.940
1.810
1.900
501
+0.05(+2.70%)
May 27, 2009
1.950
1.950
1.850
1.850
26,136
+0.00(+0.00%)
May 26, 2009
1.730
1.850
1.730
1.850
5,300
+0.11(+6.20%)
May 22, 2009
1.850
1.850
1.730
1.742
532
-0.11(-5.84%)
May 21, 2009
1.830
1.850
1.790
1.850
3,750
+0.13(+7.56%)
May 20, 2009
1.680
1.720
1.650
1.720
2,500
+0.02(+1.18%)
May 19, 2009
1.650
1.700
1.650
1.700
3,000
+0.05(+3.03%)
May 15, 2009
1.660
1.650
1.650
1.650
700
-0.10(-5.71%)
May 14, 2009
1.840
1.840
1.580
1.750
19,202
+0.17(+10.76%)
May 13, 2009
1.650
1.650
1.580
1.580
450
-0.17(-9.71%)
May 12, 2009
1.900
1.900
1.490
1.750
24,634
-0.15(-7.89%)
May 11, 2009
1.900
1.950
1.900
1.900
89,470
+0.05(+2.70%)
May 08, 2009
1.710
1.850
1.660
1.850
28,960
+0.02(+1.09%)
May 07, 2009
1.810
1.830
1.810
1.830
800
+0.00(+0.00%)
May 06, 2009
1.830
1.830
1.830
1.830
3,650
+0.00(+0.00%)
May 05, 2009
1.810
1.850
1.810
1.830
6,408
-0.02(-1.08%)
May 04, 2009
1.850
1.850
1.790
1.850
9,875
+0.04(+2.20%)
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.