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
Ur Energy Inc
(TSX:
URE
)
2.150
-0.030 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
0.9400
0.9400
0.9200
0.9400
132,000
+0.00(+0.00%)
Apr 29, 2010
0.9100
0.9500
0.9100
0.9400
35,016
+0.00(+0.00%)
Apr 28, 2010
0.9300
0.9500
0.9200
0.9400
126,109
+0.01(+1.08%)
Apr 27, 2010
0.9200
0.9300
0.9100
0.9300
156,875
-0.01(-1.06%)
Apr 26, 2010
0.9300
0.9400
0.9200
0.9400
124,712
+0.02(+2.17%)
Apr 23, 2010
0.9100
0.9400
0.8900
0.9200
97,188
+0.02(+2.22%)
Apr 22, 2010
0.8900
0.9000
0.8800
0.9000
62,899
+0.00(+0.00%)
Apr 21, 2010
0.9000
0.9000
0.8800
0.9000
142,725
+0.00(+0.00%)
Apr 20, 2010
0.9200
0.9200
0.9000
0.9000
123,271
-0.02(-2.17%)
Apr 19, 2010
0.9300
0.9400
0.9100
0.9200
79,015
-0.02(-2.13%)
Apr 16, 2010
0.9200
0.9400
0.9000
0.9400
187,960
+0.02(+2.17%)
Apr 15, 2010
0.9000
0.9300
0.9000
0.9200
65,180
+0.00(+0.00%)
Apr 14, 2010
0.9000
0.9200
0.9000
0.9200
34,287
+0.02(+2.22%)
Apr 13, 2010
0.9000
0.9100
0.9000
0.9000
63,923
+0.00(+0.00%)
Apr 12, 2010
0.8900
0.9400
0.8900
0.9000
154,910
-0.04(-4.26%)
Apr 09, 2010
0.9400
0.9400
0.9300
0.9400
84,999
+0.01(+1.08%)
Apr 08, 2010
0.9500
0.9500
0.9100
0.9300
126,998
-0.01(-1.06%)
Apr 07, 2010
0.8900
0.9500
0.8900
0.9400
400,064
+0.06(+6.82%)
Apr 06, 2010
0.8600
0.8800
0.8600
0.8800
230,298
+0.04(+4.76%)
Apr 05, 2010
0.8400
0.8700
0.8400
0.8400
39,855
-0.02(-2.33%)
Apr 01, 2010
0.8600
0.8600
0.8600
0
+0.02(+2.38%)
Mar 31, 2010
0.8400
0.8500
0.8400
0.8400
42,750
-0.02(-2.33%)
Mar 30, 2010
0.8800
0.8800
0.8600
0.8600
81,960
-0.01(-1.15%)
Mar 29, 2010
0.8700
0.8800
0.8600
0.8700
132,364
+0.01(+1.16%)
Mar 26, 2010
0.8700
0.8700
0.8400
0.8600
188,600
+0.01(+1.18%)
Mar 25, 2010
0.8600
0.8600
0.8300
0.8500
131,222
+0.00(+0.00%)
Mar 24, 2010
0.8200
0.8500
0.8100
0.8500
362,512
+0.03(+3.66%)
Mar 23, 2010
0.8200
0.8300
0.8100
0.8200
120,890
+0.00(+0.00%)
Mar 22, 2010
0.8100
0.8200
0.8000
0.8200
85,630
+0.00(+0.00%)
Mar 19, 2010
0.8100
0.8200
0.8000
0.8200
196,271
+0.00(+0.00%)
Mar 18, 2010
0.8200
0.8300
0.8100
0.8200
136,491
+0.00(+0.00%)
Mar 17, 2010
0.8100
0.8300
0.8000
0.8200
200,877
+0.02(+2.50%)
Mar 16, 2010
0.8200
0.8200
0.8000
0.8000
82,722
+0.00(+0.00%)
Mar 15, 2010
0.8200
0.8200
0.8000
0.8000
270,130
-0.02(-2.44%)
Mar 12, 2010
0.8100
0.8300
0.8100
0.8200
76,400
+0.01(+1.23%)
Mar 11, 2010
0.8100
0.8300
0.8100
0.8100
42,150
+0.00(+0.00%)
Mar 10, 2010
0.8100
0.8300
0.8100
0.8100
92,613
-0.01(-1.22%)
Mar 09, 2010
0.8100
0.8200
0.8100
0.8200
134,690
+0.01(+1.23%)
Mar 08, 2010
0.8000
0.8100
0.7800
0.8100
935,521
+0.01(+1.25%)
Mar 05, 2010
0.8100
0.8200
0.7900
0.8000
357,165
-0.01(-1.23%)
Mar 04, 2010
0.8300
0.8300
0.7900
0.8100
177,570
-0.02(-2.41%)
Mar 03, 2010
0.8200
0.8400
0.8200
0.8300
254,490
+0.01(+1.22%)
Mar 02, 2010
0.8300
0.8400
0.8200
0.8200
242,153
-0.01(-1.20%)
Mar 01, 2010
0.8400
0.8400
0.8300
0.8300
173,947
-0.03(-3.49%)
Feb 26, 2010
0.8400
0.8700
0.8400
0.8600
181,985
+0.01(+1.18%)
Feb 25, 2010
0.8700
0.8900
0.8400
0.8500
294,107
-0.02(-2.30%)
Feb 24, 2010
0.8700
0.9000
0.8700
0.8700
163,292
-0.03(-3.33%)
Feb 23, 2010
0.8900
0.9000
0.8500
0.9000
378,850
+0.00(+0.00%)
Feb 22, 2010
0.8500
0.9000
0.8500
0.9000
357,669
+0.06(+7.14%)
Feb 19, 2010
0.8100
0.8400
0.8100
0.8400
115,731
+0.03(+3.70%)
Feb 18, 2010
0.8100
0.8200
0.8100
0.8100
68,507
+0.00(+0.00%)
Feb 17, 2010
0.8200
0.8200
0.8000
0.8100
115,681
-0.01(-1.22%)
Feb 16, 2010
0.8200
0.8200
0.7900
0.8200
93,569
+0.02(+2.50%)
Feb 12, 2010
0.8000
0.8000
0.8000
0
+0.03(+3.90%)
Feb 11, 2010
0.8000
0.8000
0.7700
0.7700
405,964
-0.02(-2.53%)
Feb 10, 2010
0.8100
0.8200
0.7900
0.7900
536,317
-0.02(-2.47%)
Feb 09, 2010
0.8200
0.8300
0.8100
0.8100
207,810
+0.00(+0.00%)
Feb 08, 2010
0.8200
0.8200
0.8100
0.8100
109,770
-0.01(-1.22%)
Feb 05, 2010
0.8400
0.8400
0.8000
0.8200
267,765
-0.02(-2.38%)
Feb 04, 2010
0.8500
0.8500
0.8300
0.8400
231,700
-0.01(-1.18%)
Feb 03, 2010
0.8600
0.8600
0.8400
0.8500
198,955
-0.01(-1.16%)
Feb 02, 2010
0.8600
0.8700
0.8400
0.8600
262,046
+0.02(+2.38%)
Feb 01, 2010
0.8800
0.9000
0.8400
0.8400
159,468
-0.01(-1.18%)
Jan 29, 2010
0.8500
0.8900
0.8400
0.8500
111,994
+0.02(+2.41%)
Jan 28, 2010
0.8200
0.8700
0.8200
0.8300
166,614
-0.02(-2.35%)
Jan 27, 2010
0.8700
0.8900
0.8500
0.8500
156,659
-0.02(-2.30%)
Jan 26, 2010
0.9200
0.9200
0.8700
0.8700
192,444
-0.04(-4.40%)
Jan 25, 2010
0.9600
0.9600
0.9100
0.9100
271,769
-0.06(-6.19%)
Jan 22, 2010
0.9500
0.9700
0.9500
0.9700
197,125
+0.05(+5.43%)
Jan 21, 2010
0.9900
1.000
0.9200
0.9200
325,883
-0.07(-7.07%)
Jan 20, 2010
1.020
1.030
0.9500
0.9900
295,660
-0.03(-2.94%)
Jan 19, 2010
0.9800
1.030
0.9500
1.020
412,053
+0.04(+4.08%)
Jan 18, 2010
0.9500
0.9900
0.9400
0.9800
217,649
+0.02(+2.08%)
Jan 15, 2010
0.9400
0.9700
0.9300
0.9600
279,060
+0.02(+2.13%)
Jan 14, 2010
0.9400
0.9500
0.9300
0.9400
119,208
+0.00(+0.00%)
Jan 13, 2010
0.9500
0.9500
0.9300
0.9400
433,015
+0.00(+0.00%)
Jan 12, 2010
0.9400
0.9600
0.9200
0.9400
653,215
+0.00(+0.00%)
Jan 11, 2010
0.9600
0.9800
0.9400
0.9400
504,652
-0.01(-1.05%)
Jan 08, 2010
0.9200
0.9600
0.9200
0.9500
281,548
+0.01(+1.06%)
Jan 07, 2010
0.9300
0.9400
0.9100
0.9400
328,629
+0.02(+2.17%)
Jan 06, 2010
0.9000
0.9400
0.9000
0.9200
482,734
+0.02(+2.22%)
Jan 05, 2010
0.8100
0.9000
0.8100
0.9000
891,100
+0.09(+11.11%)
Jan 04, 2010
0.8300
0.8300
0.8100
0.8100
124,751
+0.00(+0.00%)
Dec 31, 2009
0.8100
0.8100
0.8100
0
-0.01(-1.22%)
Dec 30, 2009
0.8000
0.8200
0.8000
0.8200
92,755
+0.03(+3.80%)
Dec 29, 2009
0.8000
0.8100
0.7900
0.7900
269,980
-0.01(-1.25%)
Dec 24, 2009
0.8000
0.8100
0.8000
0.8000
73,302
-0.02(-2.44%)
Dec 23, 2009
0.7900
0.8200
0.7900
0.8200
104,075
+0.03(+3.80%)
Dec 22, 2009
0.8000
0.8000
0.7800
0.7900
168,215
-0.01(-1.25%)
Dec 21, 2009
0.8100
0.8200
0.7900
0.8000
313,940
+0.00(+0.00%)
Dec 18, 2009
0.8200
0.8200
0.8000
0.8000
61,302
-0.01(-1.23%)
Dec 17, 2009
0.8300
0.8300
0.8100
0.8100
147,287
-0.02(-2.41%)
Dec 16, 2009
0.8400
0.8400
0.8300
0.8300
113,975
+0.00(+0.00%)
Dec 15, 2009
0.8400
0.8500
0.8200
0.8300
566,519
-0.01(-1.19%)
Dec 14, 2009
0.8100
0.8500
0.8100
0.8400
191,224
+0.03(+3.70%)
Dec 11, 2009
0.8200
0.8200
0.7900
0.8100
183,606
+0.00(+0.00%)
Dec 10, 2009
0.8200
0.8300
0.8100
0.8100
168,895
+0.00(+0.00%)
Dec 09, 2009
0.8300
0.8400
0.8100
0.8100
45,370
-0.02(-2.41%)
Dec 08, 2009
0.8200
0.8400
0.8200
0.8300
111,211
-0.01(-1.19%)
Dec 07, 2009
0.8500
0.8600
0.8200
0.8400
163,605
-0.01(-1.18%)
Dec 04, 2009
0.8500
0.8500
0.8300
0.8500
107,653
+0.00(+0.00%)
Dec 03, 2009
0.8100
0.8600
0.8100
0.8500
458,610
+0.01(+1.19%)
Dec 02, 2009
0.8500
0.8600
0.8200
0.8400
270,224
-0.02(-2.33%)
Dec 01, 2009
0.8400
0.8800
0.8300
0.8600
160,733
+0.03(+3.61%)
Nov 30, 2009
0.8200
0.8400
0.8100
0.8300
191,640
+0.02(+2.47%)
Nov 27, 2009
0.7900
0.8400
0.7900
0.8100
174,300
-0.01(-1.22%)
Nov 26, 2009
0.8100
0.8200
0.8100
0.8200
177,225
+0.03(+3.80%)
Nov 25, 2009
0.7900
0.8100
0.7900
0.7900
95,933
-0.02(-2.47%)
Nov 24, 2009
0.8000
0.8200
0.7900
0.8100
142,639
+0.01(+1.25%)
Nov 23, 2009
0.8200
0.8200
0.7800
0.8000
356,068
+0.00(+0.00%)
Nov 20, 2009
0.8200
0.8200
0.8000
0.8000
77,650
-0.02(-2.44%)
Nov 19, 2009
0.8000
0.8200
0.7900
0.8200
122,265
+0.03(+3.80%)
Nov 18, 2009
0.8200
0.8300
0.7900
0.7900
458,395
-0.04(-4.82%)
Nov 17, 2009
0.8500
0.8500
0.8200
0.8300
223,300
-0.02(-2.35%)
Nov 16, 2009
0.8500
0.8600
0.8300
0.8500
266,270
+0.01(+1.19%)
Nov 13, 2009
0.8400
0.8500
0.8200
0.8400
314,940
+0.01(+1.20%)
Nov 12, 2009
0.8500
0.8700
0.8300
0.8300
443,566
-0.03(-3.49%)
Nov 11, 2009
0.8800
0.8800
0.8400
0.8600
386,095
-0.02(-2.27%)
Nov 10, 2009
0.9200
0.9200
0.8800
0.8800
474,100
-0.03(-3.30%)
Nov 09, 2009
0.9500
0.9500
0.9100
0.9100
258,276
-0.05(-5.21%)
Nov 06, 2009
0.9200
0.9600
0.8800
0.9600
419,937
+0.04(+4.35%)
Nov 05, 2009
0.9100
0.9200
0.8900
0.9200
231,919
+0.02(+2.22%)
Nov 04, 2009
0.9000
0.9000
0.8800
0.9000
165,434
+0.01(+1.12%)
Nov 03, 2009
0.8700
0.9000
0.8600
0.8900
336,400
+0.00(+0.00%)
Nov 02, 2009
0.8900
0.9200
0.8800
0.8900
307,760
-0.01(-1.11%)
Oct 30, 2009
0.9000
0.9100
0.8700
0.9000
303,807
-0.01(-1.10%)
Oct 29, 2009
0.9100
0.9300
0.9000
0.9100
293,649
+0.02(+2.25%)
Oct 28, 2009
0.9300
0.9300
0.8900
0.8900
179,683
-0.04(-4.30%)
Oct 27, 2009
0.9500
0.9500
0.9200
0.9300
183,055
-0.01(-1.06%)
Oct 26, 2009
1.000
1.000
0.9200
0.9400
816,829
-0.06(-6.00%)
Oct 23, 2009
1.010
1.000
0.9800
1.000
148,917
+0.01(+1.01%)
Oct 22, 2009
1.020
1.030
0.9900
0.9900
544,583
-0.04(-3.88%)
Oct 21, 2009
1.040
1.050
1.000
1.030
971,848
+0.00(+0.00%)
Oct 20, 2009
0.9800
1.040
0.9900
1.030
2,450,755
+0.07(+7.29%)
Oct 19, 2009
0.9700
0.9900
0.9600
0.9600
912,600
+0.00(+0.00%)
Oct 16, 2009
0.9800
1.000
0.9600
0.9600
243,801
-0.03(-3.03%)
Oct 15, 2009
1.000
1.010
0.9800
0.9900
438,132
-0.01(-1.00%)
Oct 14, 2009
1.000
1.020
1.000
1.000
219,700
-0.02(-1.96%)
Oct 13, 2009
1.030
1.030
0.9900
1.020
556,049
+0.01(+0.99%)
Oct 09, 2009
1.010
1.030
1.010
1.010
227,241
-0.02(-1.94%)
Oct 08, 2009
1.000
1.050
0.9900
1.030
954,597
+0.05(+5.10%)
Oct 07, 2009
0.9200
0.9900
0.9100
0.9800
358,959
+0.06(+6.52%)
Oct 06, 2009
0.9300
0.9500
0.9100
0.9200
307,674
+0.01(+1.10%)
Oct 05, 2009
0.8800
0.9100
0.8700
0.9100
92,598
+0.02(+2.25%)
Oct 02, 2009
0.8700
0.8900
0.8700
0.8900
142,040
+0.00(+0.00%)
Oct 01, 2009
0.9300
0.9300
0.8900
0.8900
300,541
-0.03(-3.26%)
Sep 30, 2009
0.9500
0.9500
0.9200
0.9200
143,185
-0.01(-1.08%)
Sep 29, 2009
0.9400
0.9500
0.9200
0.9300
177,475
-0.01(-1.06%)
Sep 28, 2009
0.9400
0.9600
0.9400
0.9400
112,600
-0.01(-1.05%)
Sep 25, 2009
0.9300
0.9700
0.9200
0.9500
766,299
+0.01(+1.06%)
Sep 24, 2009
0.9800
0.9800
0.9300
0.9400
200,800
-0.02(-2.08%)
Sep 23, 2009
0.9500
0.9700
0.9400
0.9600
97,490
+0.02(+2.13%)
Sep 22, 2009
0.9300
0.9700
0.9300
0.9400
288,365
+0.02(+2.17%)
Sep 21, 2009
0.9200
0.9200
0.9100
0.9200
125,172
+0.00(+0.00%)
Sep 18, 2009
0.9300
0.9300
0.9100
0.9200
435,738
+0.00(+0.00%)
Sep 17, 2009
0.9700
1.000
0.9200
0.9200
906,455
-0.05(-5.15%)
Sep 16, 2009
0.9200
0.9800
0.9100
0.9700
1,806,914
+0.04(+4.30%)
Sep 15, 2009
0.9100
0.9300
0.9100
0.9300
318,199
+0.00(+0.00%)
Sep 14, 2009
0.9300
0.9300
0.9000
0.9300
240,218
+0.00(+0.00%)
Sep 11, 2009
0.9200
0.9300
0.9100
0.9300
240,187
+0.01(+1.09%)
Sep 10, 2009
0.9200
0.9300
0.9000
0.9200
131,050
+0.00(+0.00%)
Sep 09, 2009
0.9200
0.9200
0.9100
0.9200
132,248
+0.00(+0.00%)
Sep 08, 2009
0.9200
0.9200
0.9000
0.9200
234,473
+0.00(+0.00%)
Sep 04, 2009
0.9200
0.9200
0.9000
0.9200
133,150
+0.00(+0.00%)
Sep 03, 2009
0.9100
0.9400
0.8900
0.9200
214,118
+0.02(+2.22%)
Sep 02, 2009
0.9100
0.9200
0.8800
0.9000
223,000
+0.00(+0.00%)
Sep 01, 2009
0.9100
0.9300
0.9000
0.9000
115,904
-0.02(-2.17%)
Aug 31, 2009
0.9200
0.9200
0.9000
0.9200
142,389
+0.00(+0.00%)
Aug 28, 2009
0.9200
0.9200
0.9000
0.9200
169,316
+0.00(+0.00%)
Aug 27, 2009
0.9100
0.9200
0.9000
0.9200
173,942
+0.03(+3.37%)
Aug 26, 2009
0.9100
0.9200
0.8800
0.8900
346,354
-0.02(-2.20%)
Aug 25, 2009
0.9400
0.9400
0.9100
0.9100
523,735
-0.03(-3.19%)
Aug 24, 2009
0.9500
0.9500
0.9400
0.9400
232,764
-0.01(-1.05%)
Aug 21, 2009
0.9500
0.9700
0.9300
0.9500
232,213
+0.01(+1.06%)
Aug 20, 2009
0.9700
0.9700
0.9100
0.9400
153,450
-0.01(-1.05%)
Aug 19, 2009
0.9500
0.9500
0.9400
0.9500
109,760
+0.00(+0.00%)
Aug 18, 2009
0.9600
0.9700
0.9500
0.9500
82,888
-0.01(-1.04%)
Aug 17, 2009
1.000
1.000
0.9500
0.9600
185,445
-0.05(-4.95%)
Aug 14, 2009
1.010
1.020
0.9800
1.010
117,597
+0.01(+1.00%)
Aug 13, 2009
1.020
1.030
0.9800
1.000
157,530
+0.01(+1.01%)
Aug 12, 2009
1.000
1.060
0.9700
0.9900
1,057,930
-0.03(-2.94%)
Aug 11, 2009
1.060
1.070
1.020
1.020
122,888
-0.05(-4.67%)
Aug 10, 2009
1.130
1.130
1.050
1.070
176,853
-0.06(-5.31%)
Aug 07, 2009
1.030
1.140
1.010
1.130
426,917
+0.08(+7.62%)
Aug 06, 2009
1.030
1.050
1.000
1.050
298,704
+0.05(+5.00%)
Aug 05, 2009
1.010
1.010
1.000
1.000
109,406
-0.01(-0.99%)
Aug 04, 2009
1.000
1.040
0.9900
1.010
162,368
+0.01(+1.00%)
Jul 31, 2009
1.030
1.030
0.9800
1.000
266,241
+0.00(+0.00%)
Jul 30, 2009
1.010
1.040
1.000
1.000
150,800
+0.00(+0.00%)
Jul 29, 2009
1.020
1.020
1.000
1.000
113,304
-0.01(-0.99%)
Jul 28, 2009
1.060
1.060
1.000
1.010
173,008
-0.04(-3.81%)
Jul 27, 2009
1.000
1.060
1.000
1.050
158,949
+0.05(+5.00%)
Jul 24, 2009
1.060
1.060
1.000
1.000
146,285
-0.02(-1.96%)
Jul 23, 2009
1.000
1.050
1.000
1.020
233,436
+0.02(+2.00%)
Jul 22, 2009
1.040
1.040
1.000
1.000
213,568
-0.07(-6.54%)
Jul 21, 2009
1.060
1.080
1.060
1.070
126,710
+0.01(+0.94%)
Jul 20, 2009
1.020
1.080
1.020
1.060
69,100
+0.00(+0.00%)
Jul 17, 2009
1.080
1.080
1.040
1.060
119,560
+0.02(+1.92%)
Jul 16, 2009
1.040
1.040
1.020
1.040
28,587
+0.00(+0.00%)
Jul 15, 2009
1.020
1.080
1.020
1.040
168,947
+0.04(+4.00%)
Jul 14, 2009
0.9800
1.030
0.9700
1.000
103,670
+0.02(+2.04%)
Jul 13, 2009
0.9600
0.9800
0.9600
0.9800
33,190
+0.01(+1.03%)
Jul 10, 2009
0.9300
0.9700
0.9300
0.9700
108,900
+0.00(+0.00%)
Jul 09, 2009
0.9300
0.9700
0.9200
0.9700
136,185
+0.04(+4.30%)
Jul 08, 2009
0.9600
0.9900
0.9200
0.9300
231,381
-0.03(-3.12%)
Jul 07, 2009
0.9600
1.010
0.9500
0.9600
393,636
+0.00(+0.00%)
Jul 06, 2009
0.9300
0.9600
0.9200
0.9600
133,520
+0.03(+3.23%)
Jul 03, 2009
0.9400
0.9400
0.9100
0.9300
33,163
-0.01(-1.06%)
Jul 02, 2009
0.9200
0.9600
0.9100
0.9400
172,951
+0.04(+4.44%)
Jun 30, 2009
0.9300
0.9300
0.8800
0.9000
476,560
-0.03(-3.23%)
Jun 29, 2009
0.9600
0.9600
0.9200
0.9300
195,347
-0.02(-2.11%)
Jun 26, 2009
0.9700
0.9700
0.9200
0.9500
256,600
-0.01(-1.04%)
Jun 25, 2009
0.8900
0.9600
0.9200
0.9600
525,337
+0.08(+9.09%)
Jun 24, 2009
0.8600
0.9300
0.8500
0.8800
469,994
+0.02(+2.33%)
Jun 23, 2009
0.8700
0.8800
0.8200
0.8600
430,507
+0.02(+2.38%)
Jun 22, 2009
0.9100
0.9100
0.8300
0.8400
724,501
-0.07(-7.69%)
Jun 19, 2009
0.9200
0.9200
0.9100
0.9100
570,399
-0.01(-1.09%)
Jun 18, 2009
0.9400
0.9500
0.8900
0.9200
1,429,892
-0.02(-2.13%)
Jun 17, 2009
1.020
1.020
0.9300
0.9400
970,214
-0.09(-8.74%)
Jun 16, 2009
1.070
1.100
1.000
1.030
315,041
-0.04(-3.74%)
Jun 15, 2009
1.080
1.090
1.050
1.070
293,626
-0.02(-1.83%)
Jun 12, 2009
1.080
1.100
1.060
1.090
262,032
+0.00(+0.00%)
Jun 11, 2009
1.100
1.110
1.060
1.090
416,970
+0.02(+1.87%)
Jun 10, 2009
1.130
1.130
1.070
1.070
365,324
-0.03(-2.73%)
Jun 09, 2009
1.100
1.110
1.070
1.100
344,809
+0.01(+0.92%)
Jun 08, 2009
1.120
1.140
1.080
1.090
468,953
-0.05(-4.39%)
Jun 05, 2009
1.150
1.150
1.120
1.140
171,531
-0.01(-0.87%)
Jun 04, 2009
1.120
1.170
1.120
1.150
192,252
+0.00(+0.00%)
Jun 03, 2009
1.180
1.180
1.100
1.150
410,186
-0.03(-2.54%)
Jun 02, 2009
1.200
1.200
1.170
1.180
397,178
-0.02(-1.67%)
Jun 01, 2009
1.190
1.210
1.150
1.200
521,221
-0.01(-0.83%)
May 29, 2009
1.160
1.210
1.120
1.210
647,939
+0.06(+5.22%)
May 28, 2009
1.060
1.160
1.060
1.150
410,352
+0.09(+8.49%)
May 27, 2009
1.130
1.140
1.020
1.060
725,957
-0.07(-6.19%)
May 26, 2009
1.190
1.190
1.130
1.130
742,768
-0.07(-5.83%)
May 25, 2009
1.190
1.220
1.170
1.200
144,087
+0.01(+0.84%)
May 22, 2009
1.220
1.220
1.180
1.190
164,950
-0.01(-0.83%)
May 21, 2009
1.240
1.240
1.190
1.200
893,522
-0.04(-3.23%)
May 20, 2009
1.260
1.310
1.230
1.240
435,604
-0.01(-0.80%)
May 19, 2009
1.210
1.290
1.190
1.250
1,040,751
+0.07(+5.93%)
May 15, 2009
1.220
1.220
1.180
1.180
386,065
-0.02(-1.67%)
May 14, 2009
1.200
1.220
1.160
1.200
1,110,906
-0.03(-2.44%)
May 13, 2009
1.350
1.360
1.180
1.230
1,229,549
-0.12(-8.89%)
May 12, 2009
1.300
1.390
1.250
1.350
3,997,232
+0.10(+8.00%)
May 11, 2009
1.200
1.250
1.160
1.250
601,734
+0.04(+3.31%)
May 08, 2009
1.220
1.220
1.170
1.210
661,094
+0.05(+4.31%)
May 07, 2009
1.230
1.250
1.150
1.160
998,710
-0.05(-4.13%)
May 06, 2009
1.210
1.220
1.160
1.210
527,949
+0.07(+6.14%)
May 05, 2009
1.220
1.220
1.120
1.140
1,959,931
-0.06(-5.00%)
May 04, 2009
1.180
1.250
1.180
1.200
1,367,356
+0.07(+6.19%)
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.