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
Microvision
(NQ:
MVIS
)
1.055
-0.025 (-2.31%)
Streaming Delayed Price
Updated: 12:56 PM EDT, Jun 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, 2013
2.050
2.100
1.940
2.050
0
+0.00(+0.00%)
Apr 29, 2013
2.100
2.120
2.000
2.050
143,861
-0.07(-3.30%)
Apr 26, 2013
1.870
2.130
1.850
2.120
646,996
+0.27(+14.59%)
Apr 25, 2013
1.810
1.880
1.798
1.850
0
+0.00(+0.00%)
Apr 24, 2013
1.830
1.850
1.750
1.850
0
+0.04(+2.21%)
Apr 23, 2013
1.750
1.860
1.720
1.810
145,168
+0.06(+3.43%)
Apr 22, 2013
1.840
1.840
1.680
1.750
109,636
-0.06(-3.31%)
Apr 19, 2013
1.830
1.880
1.760
1.810
74,712
-0.02(-1.09%)
Apr 18, 2013
1.900
1.910
1.760
1.830
129,716
+0.00(+0.00%)
Apr 17, 2013
1.870
1.870
1.750
1.830
171,484
-0.03(-1.61%)
Apr 16, 2013
1.720
1.890
1.720
1.860
164,760
+0.13(+7.51%)
Apr 15, 2013
1.820
1.820
1.650
1.730
267,834
-0.12(-6.49%)
Apr 12, 2013
1.900
1.950
1.850
1.850
81,126
-0.02(-1.06%)
Apr 11, 2013
1.920
1.968
1.860
1.870
124,940
-0.05(-2.60%)
Apr 10, 2013
1.970
2.060
1.910
1.920
246,301
-0.10(-4.95%)
Apr 09, 2013
2.050
2.060
1.950
2.020
188,302
+0.00(+0.00%)
Apr 08, 2013
2.120
2.150
1.950
2.020
265,374
-0.07(-3.35%)
Apr 05, 2013
2.050
2.220
2.050
2.090
323,257
-0.02(-0.95%)
Apr 04, 2013
2.500
2.550
2.070
2.110
1,581,122
-0.42(-16.60%)
Apr 03, 2013
1.590
2.590
1.590
2.530
3,439,343
+0.93(+58.12%)
Apr 02, 2013
1.590
1.700
1.580
1.600
251,800
+0.00(+0.00%)
Apr 01, 2013
1.610
1.620
1.590
1.600
24,315
+0.01(+0.63%)
Mar 28, 2013
1.560
1.620
1.560
1.590
21,717
+0.02(+1.27%)
Mar 27, 2013
1.570
1.580
1.560
1.570
28,635
+0.00(+0.00%)
Mar 26, 2013
1.580
1.617
1.570
1.570
33,497
-0.02(-1.26%)
Mar 25, 2013
1.620
1.630
1.570
1.590
31,627
-0.02(-1.24%)
Mar 22, 2013
1.600
1.650
1.590
1.610
68,882
+0.00(+0.00%)
Mar 21, 2013
1.600
1.620
1.560
1.610
141,868
+0.04(+2.55%)
Mar 20, 2013
1.590
1.610
1.560
1.570
34,539
-0.03(-1.88%)
Mar 19, 2013
1.620
1.620
1.570
1.600
50,296
-0.03(-1.84%)
Mar 18, 2013
1.610
1.650
1.580
1.630
21,800
-0.02(-1.21%)
Mar 15, 2013
1.580
1.650
1.520
1.650
109,833
+0.03(+1.85%)
Mar 14, 2013
1.720
1.720
1.620
1.620
90,750
-0.08(-4.71%)
Mar 13, 2013
1.640
1.740
1.581
1.700
142,026
+0.08(+4.94%)
Mar 12, 2013
1.680
1.680
1.610
1.620
45,105
-0.06(-3.57%)
Mar 11, 2013
1.700
1.700
1.630
1.680
42,123
-0.01(-0.59%)
Mar 08, 2013
1.670
1.700
1.660
1.690
44,095
+0.01(+0.60%)
Mar 07, 2013
1.630
1.690
1.630
1.680
55,735
+0.04(+2.44%)
Mar 06, 2013
1.600
1.660
1.580
1.640
31,484
+0.03(+1.86%)
Mar 05, 2013
1.550
1.630
1.545
1.610
77,524
+0.06(+3.87%)
Mar 04, 2013
1.670
1.680
1.540
1.550
115,058
-0.11(-6.63%)
Mar 01, 2013
1.750
1.750
1.650
1.660
69,949
-0.05(-2.92%)
Feb 28, 2013
1.710
1.820
1.680
1.710
79,870
+0.06(+3.64%)
Feb 27, 2013
1.760
1.760
1.610
1.650
86,670
-0.09(-5.17%)
Feb 26, 2013
1.750
1.750
1.670
1.740
66,960
+0.09(+5.45%)
Feb 22, 2013
1.570
1.690
1.560
1.650
56,071
+0.10(+6.45%)
Feb 21, 2013
1.650
1.650
1.550
1.550
87,964
-0.08(-4.91%)
Feb 20, 2013
1.760
1.760
1.610
1.630
93,945
-0.12(-6.86%)
Feb 19, 2013
1.670
1.750
1.670
1.750
52,305
+0.10(+6.06%)
Feb 15, 2013
1.740
1.750
1.650
1.650
67,591
-0.07(-4.07%)
Feb 14, 2013
1.670
1.770
1.640
1.720
43,841
+0.03(+1.78%)
Feb 13, 2013
1.720
1.730
1.670
1.690
83,330
-0.01(-0.59%)
Feb 12, 2013
1.760
1.780
1.700
1.700
36,943
-0.04(-2.30%)
Feb 11, 2013
1.770
1.770
1.710
1.740
39,209
-0.03(-1.69%)
Feb 08, 2013
1.820
1.840
1.750
1.770
61,769
-0.03(-1.67%)
Feb 07, 2013
1.690
1.800
1.690
1.800
86,220
+0.10(+5.88%)
Feb 06, 2013
1.660
1.720
1.650
1.700
100,172
+0.00(+0.00%)
Feb 04, 2013
1.790
1.790
1.690
1.700
166,148
-0.08(-4.49%)
Feb 01, 2013
1.877
1.880
1.780
1.780
97,410
-0.07(-3.78%)
Jan 31, 2013
1.850
1.950
1.841
1.850
41,967
+0.00(+0.00%)
Jan 30, 2013
1.900
1.900
1.850
1.850
72,121
-0.03(-1.60%)
Jan 29, 2013
1.900
1.930
1.860
1.880
57,553
-0.02(-1.05%)
Jan 28, 2013
1.900
1.940
1.880
1.900
51,293
+0.00(+0.00%)
Jan 25, 2013
1.860
1.920
1.860
1.900
66,603
+0.02(+1.06%)
Jan 24, 2013
1.890
1.910
1.860
1.880
66,121
-0.02(-1.05%)
Jan 23, 2013
1.920
1.940
1.900
1.900
96,928
-0.02(-1.04%)
Jan 22, 2013
1.900
1.950
1.900
1.920
40,250
+0.02(+1.05%)
Jan 18, 2013
1.940
1.940
1.880
1.900
62,433
-0.02(-1.04%)
Jan 17, 2013
1.900
1.950
1.869
1.920
101,057
-0.00(-0.03%)
Jan 16, 2013
1.980
1.990
1.900
1.921
78,268
-0.08(-3.97%)
Jan 15, 2013
1.960
2.000
1.900
2.000
113,810
+0.05(+2.56%)
Jan 14, 2013
2.010
2.010
1.910
1.950
152,918
-0.04(-2.01%)
Jan 11, 2013
2.110
2.140
1.901
1.990
175,065
-0.11(-5.24%)
Jan 10, 2013
2.060
2.190
2.020
2.100
67,843
+0.02(+0.96%)
Jan 09, 2013
2.120
2.160
2.050
2.080
33,576
-0.01(-0.48%)
Jan 08, 2013
2.130
2.270
2.020
2.090
172,559
-0.17(-7.52%)
Jan 07, 2013
2.150
2.280
2.150
2.260
150,053
+0.11(+5.12%)
Jan 04, 2013
2.100
2.180
2.070
2.150
180,452
+0.07(+3.37%)
Jan 03, 2013
1.990
2.090
1.990
2.080
122,123
+0.10(+5.05%)
Jan 02, 2013
1.941
2.047
1.918
1.980
143,390
+0.06(+3.23%)
Dec 31, 2012
1.930
1.950
1.840
1.918
179,905
-0.04(-2.14%)
Dec 28, 2012
1.960
1.989
1.910
1.960
71,045
+0.01(+0.51%)
Dec 27, 2012
1.930
1.960
1.910
1.950
59,085
+0.01(+0.52%)
Dec 26, 2012
2.010
2.010
1.940
1.940
65,111
-0.05(-2.51%)
Dec 24, 2012
2.020
2.050
1.980
1.990
30,296
-0.01(-0.50%)
Dec 21, 2012
2.020
2.080
1.960
2.000
95,266
-0.07(-3.38%)
Dec 20, 2012
2.060
2.080
2.030
2.070
43,804
+0.00(+0.00%)
Dec 19, 2012
2.100
2.100
2.030
2.070
66,108
+0.00(+0.00%)
Dec 18, 2012
2.120
2.150
2.070
2.070
104,044
-0.06(-2.82%)
Dec 17, 2012
2.060
2.150
2.040
2.130
54,512
+0.06(+2.90%)
Dec 14, 2012
2.100
2.125
2.060
2.070
38,902
-0.03(-1.43%)
Dec 13, 2012
2.040
2.110
2.010
2.100
51,696
+0.05(+2.44%)
Dec 12, 2012
2.100
2.139
2.010
2.050
52,583
-0.07(-3.30%)
Dec 11, 2012
2.080
2.130
2.030
2.120
62,894
+0.06(+2.91%)
Dec 10, 2012
2.090
2.120
2.030
2.060
61,262
+0.00(+0.00%)
Dec 07, 2012
2.170
2.190
1.960
2.060
308,763
-0.09(-4.19%)
Dec 06, 2012
2.250
2.260
2.060
2.150
271,041
-0.09(-4.02%)
Dec 05, 2012
2.310
2.350
2.240
2.240
152,790
-0.06(-2.61%)
Dec 04, 2012
2.390
2.450
2.290
2.300
74,808
-0.26(-10.16%)
Nov 30, 2012
2.600
2.600
2.500
2.560
49,528
-0.02(-0.78%)
Nov 29, 2012
2.540
2.650
2.520
2.580
49,182
+0.02(+0.78%)
Nov 28, 2012
2.400
2.560
2.310
2.560
89,744
+0.13(+5.35%)
Nov 27, 2012
2.620
2.670
2.300
2.430
244,065
-0.18(-6.90%)
Nov 26, 2012
2.550
2.720
2.550
2.610
325,088
+0.02(+0.77%)
Nov 23, 2012
2.570
2.650
2.530
2.590
21,964
+0.04(+1.57%)
Nov 21, 2012
2.550
2.670
2.520
2.550
197,582
-0.04(-1.54%)
Nov 20, 2012
2.370
2.610
2.310
2.590
352,816
+0.21(+8.82%)
Nov 19, 2012
2.290
2.460
2.220
2.380
122,728
+0.10(+4.39%)
Nov 16, 2012
2.300
2.320
2.210
2.280
47,324
-0.02(-0.87%)
Nov 15, 2012
2.290
2.300
2.250
2.300
33,336
+0.03(+1.32%)
Nov 14, 2012
2.260
2.340
2.250
2.270
29,118
+0.01(+0.44%)
Nov 13, 2012
2.270
2.349
2.260
2.260
75,285
-0.05(-2.17%)
Nov 12, 2012
2.270
2.340
2.240
2.310
61,921
+0.07(+3.13%)
Nov 09, 2012
2.190
2.300
2.190
2.240
71,031
+0.05(+2.28%)
Nov 08, 2012
2.250
2.300
2.180
2.190
96,344
-0.08(-3.52%)
Nov 07, 2012
2.320
2.350
2.230
2.270
97,271
-0.06(-2.53%)
Nov 06, 2012
2.350
2.420
2.270
2.329
57,889
+0.03(+1.26%)
Nov 05, 2012
2.310
2.372
2.280
2.300
133,720
+0.10(+4.55%)
Nov 02, 2012
2.200
2.260
2.190
2.200
112,027
-0.01(-0.45%)
Nov 01, 2012
2.310
2.310
2.210
2.210
88,373
-0.07(-3.07%)
Oct 31, 2012
2.320
2.378
2.280
2.280
96,147
-0.07(-2.98%)
Oct 26, 2012
2.330
2.350
2.350
2.350
49,600
+0.05(+2.17%)
Oct 25, 2012
2.350
2.420
2.280
2.300
58,759
-0.03(-1.29%)
Oct 24, 2012
2.510
2.620
2.320
2.330
127,080
-0.14(-5.67%)
Oct 23, 2012
2.640
2.640
2.470
2.470
167,779
+0.07(+2.92%)
Oct 19, 2012
2.410
2.500
2.370
2.400
91,281
+0.02(+0.84%)
Oct 18, 2012
2.400
2.480
2.350
2.380
73,111
-0.02(-0.83%)
Oct 17, 2012
2.280
2.430
2.260
2.400
86,337
+0.10(+4.35%)
Oct 16, 2012
2.300
2.320
2.250
2.300
32,482
+0.03(+1.32%)
Oct 15, 2012
2.280
2.300
2.240
2.270
32,269
-0.02(-0.83%)
Oct 12, 2012
2.280
2.340
2.230
2.289
32,592
-0.02(-0.91%)
Oct 11, 2012
2.180
2.330
2.180
2.310
147,317
+0.12(+5.48%)
Oct 10, 2012
2.370
2.400
2.150
2.190
189,076
-0.19(-7.98%)
Oct 09, 2012
2.450
2.480
2.360
2.380
68,779
-0.08(-3.25%)
Oct 08, 2012
2.500
2.500
2.430
2.460
84,322
-0.04(-1.60%)
Oct 05, 2012
2.400
2.540
2.400
2.500
329,581
+0.14(+5.93%)
Oct 04, 2012
2.370
2.390
2.330
2.360
80,563
-0.03(-1.26%)
Oct 03, 2012
2.290
2.420
2.240
2.390
211,198
+0.12(+5.29%)
Oct 02, 2012
2.250
2.310
2.170
2.270
94,008
+0.03(+1.27%)
Oct 01, 2012
2.390
2.390
2.200
2.241
159,042
-0.08(-3.38%)
Sep 28, 2012
2.420
2.420
2.190
2.320
213,492
+0.06(+2.65%)
Sep 27, 2012
2.100
2.530
2.100
2.260
1,007,869
+0.16(+7.62%)
Sep 26, 2012
2.240
2.350
2.080
2.100
381,312
-0.16(-7.08%)
Sep 25, 2012
2.150
2.300
2.121
2.260
317,940
+0.11(+5.12%)
Sep 24, 2012
2.230
2.320
1.955
2.150
637,665
-0.08(-3.59%)
Sep 21, 2012
2.510
2.538
2.170
2.230
1,044,344
-0.33(-12.89%)
Sep 20, 2012
2.820
2.830
2.520
2.560
334,778
-0.25(-8.90%)
Sep 19, 2012
2.740
2.830
2.710
2.810
273,783
+0.06(+2.18%)
Sep 18, 2012
2.660
2.780
2.641
2.750
174,895
+0.09(+3.38%)
Sep 17, 2012
2.530
2.710
2.520
2.660
248,316
+0.08(+3.10%)
Sep 14, 2012
2.580
2.620
2.530
2.580
126,834
-0.02(-0.77%)
Sep 13, 2012
2.570
2.650
2.560
2.600
92,440
-0.03(-1.14%)
Sep 12, 2012
2.590
2.690
2.550
2.630
140,298
+0.04(+1.54%)
Sep 11, 2012
2.620
2.670
2.550
2.590
104,554
-0.03(-1.15%)
Sep 10, 2012
2.520
2.730
2.500
2.620
199,586
+0.07(+2.75%)
Sep 07, 2012
2.620
2.670
2.520
2.550
180,221
-0.11(-4.14%)
Sep 06, 2012
2.770
2.840
2.470
2.660
357,869
-0.11(-3.97%)
Sep 05, 2012
2.820
2.940
2.680
2.770
376,617
+0.01(+0.36%)
Sep 04, 2012
2.740
2.800
2.610
2.760
272,403
+0.00(+0.00%)
Aug 31, 2012
2.570
2.840
2.540
2.760
706,513
+0.19(+7.39%)
Aug 30, 2012
2.480
2.640
2.410
2.570
225,258
+0.09(+3.63%)
Aug 29, 2012
2.670
2.680
2.410
2.480
495,990
+0.08(+3.33%)
Aug 27, 2012
2.160
2.400
2.160
2.400
526,197
+0.25(+11.63%)
Aug 24, 2012
2.170
2.219
2.100
2.150
71,446
-0.02(-0.92%)
Aug 23, 2012
2.100
2.170
2.060
2.170
200,292
+0.06(+2.84%)
Aug 22, 2012
2.240
2.370
2.100
2.110
572,443
-0.16(-7.05%)
Aug 21, 2012
1.990
2.280
1.970
2.270
743,788
+0.27(+13.78%)
Aug 20, 2012
1.970
2.024
1.900
1.995
115,601
+0.03(+1.27%)
Aug 17, 2012
1.930
2.010
1.910
1.970
117,724
+0.03(+1.55%)
Aug 16, 2012
1.890
1.950
1.890
1.940
101,919
+0.07(+3.74%)
Aug 15, 2012
1.940
1.940
1.810
1.870
186,280
-0.08(-4.10%)
Aug 14, 2012
2.060
2.071
1.870
1.950
254,241
-0.06(-2.99%)
Aug 13, 2012
2.130
2.130
1.950
2.010
175,026
-0.01(-0.50%)
Aug 10, 2012
2.070
2.130
2.000
2.020
126,272
+0.00(+0.00%)
Aug 09, 2012
2.040
2.070
1.920
2.020
113,946
+0.01(+0.50%)
Aug 08, 2012
2.160
2.190
1.830
2.010
535,923
-0.13(-6.07%)
Aug 07, 2012
2.050
2.220
2.050
2.140
548,168
+0.11(+5.42%)
Aug 06, 2012
1.850
2.080
1.740
2.030
402,600
+0.23(+12.78%)
Aug 03, 2012
1.720
1.910
1.690
1.800
360,853
+0.13(+7.72%)
Aug 02, 2012
1.850
1.850
1.650
1.671
534,588
+0.07(+4.44%)
Aug 01, 2012
1.660
1.690
1.500
1.600
124,721
-0.08(-4.76%)
Jul 31, 2012
1.640
1.680
1.590
1.680
128,186
+0.03(+1.82%)
Jul 30, 2012
1.750
1.750
1.640
1.650
195,475
-0.05(-2.94%)
Jul 27, 2012
1.640
1.730
1.590
1.700
485,984
+0.10(+6.25%)
Jul 26, 2012
1.580
1.650
1.530
1.600
224,641
+0.04(+2.56%)
Jul 25, 2012
1.530
1.580
1.460
1.560
183,038
+0.03(+1.96%)
Jul 24, 2012
1.520
1.540
1.490
1.530
244,265
-0.02(-1.29%)
Jul 23, 2012
1.660
1.660
1.520
1.550
262,431
-0.08(-4.91%)
Jul 20, 2012
1.560
1.630
1.500
1.630
383,210
+0.05(+3.16%)
Jul 19, 2012
1.600
1.630
1.550
1.580
164,149
+0.01(+0.64%)
Jul 18, 2012
1.470
1.630
1.460
1.570
481,140
+0.11(+7.53%)
Jul 17, 2012
1.570
1.570
1.460
1.460
615,882
-0.11(-7.01%)
Jul 16, 2012
1.620
1.620
1.540
1.570
350,229
-0.05(-3.08%)
Jul 13, 2012
1.640
1.650
1.570
1.620
256,739
-0.02(-1.22%)
Jul 12, 2012
1.690
1.700
1.610
1.640
297,622
-0.04(-2.38%)
Jul 11, 2012
1.710
1.770
1.630
1.680
333,731
-0.03(-1.75%)
Jul 10, 2012
1.790
1.829
1.660
1.710
384,223
-0.07(-3.93%)
Jul 09, 2012
1.940
1.940
1.760
1.780
437,727
-0.15(-7.77%)
Jul 06, 2012
2.060
2.140
1.900
1.930
1,256,784
-0.11(-5.39%)
Jul 05, 2012
1.600
2.050
1.600
2.040
2,018,473
+0.45(+28.30%)
Jul 03, 2012
1.600
1.670
1.570
1.590
150,687
+0.03(+1.92%)
Jul 02, 2012
1.640
1.640
1.560
1.560
333,249
-0.05(-3.11%)
Jun 29, 2012
1.670
1.760
1.590
1.610
837,017
-0.01(-0.62%)
Jun 28, 2012
1.650
1.650
1.570
1.620
390,637
-0.01(-0.61%)
Jun 27, 2012
1.720
1.780
1.610
1.630
689,585
-0.06(-3.55%)
Jun 26, 2012
1.750
1.860
1.610
1.690
1,728,573
-0.06(-3.43%)
Jun 25, 2012
1.840
1.880
1.750
1.750
542,060
-0.10(-5.41%)
Jun 22, 2012
1.910
1.940
1.840
1.850
2,189,185
-0.06(-3.14%)
Jun 21, 2012
2.080
2.080
1.850
1.910
872,640
-0.12(-5.91%)
Jun 20, 2012
2.060
2.150
1.960
2.030
841,685
-0.03(-1.46%)
Jun 19, 2012
2.130
2.170
2.040
2.060
929,984
-0.04(-1.90%)
Jun 18, 2012
2.270
2.290
2.060
2.100
1,215,175
-0.17(-7.49%)
Jun 15, 2012
2.600
2.700
2.200
2.270
5,027,089
-0.72(-24.08%)
Jun 14, 2012
3.000
3.110
2.910
2.990
483,800
+0.08(+2.75%)
Jun 13, 2012
3.030
3.030
2.780
2.910
346,524
+0.05(+1.75%)
Jun 12, 2012
2.900
2.900
2.660
2.860
461,450
+0.20(+7.52%)
Jun 11, 2012
3.110
3.120
2.650
2.660
326,918
-0.23(-7.96%)
Jun 08, 2012
3.010
3.030
2.720
2.890
773,645
-0.19(-6.17%)
Jun 07, 2012
3.320
3.320
3.000
3.080
379,601
-0.03(-0.96%)
Jun 06, 2012
3.280
3.400
3.000
3.110
763,581
+0.04(+1.30%)
Jun 05, 2012
3.530
3.530
2.800
3.070
1,384,341
-0.25(-7.53%)
Jun 04, 2012
3.130
3.630
3.120
3.320
2,348,081
+0.33(+11.04%)
Jun 01, 2012
2.660
3.440
2.380
2.990
4,915,569
+0.34(+12.83%)
May 31, 2012
2.570
2.960
2.350
2.650
5,240,666
+0.74(+38.74%)
May 30, 2012
2.210
2.350
1.890
1.910
1,443,267
-0.68(-26.25%)
May 29, 2012
1.240
2.700
1.240
2.590
3,639,200
+1.36(+110.57%)
May 25, 2012
1.320
1.320
1.180
1.230
198,000
-0.08(-6.11%)
May 24, 2012
1.320
1.320
1.290
1.310
57,040
-0.01(-0.76%)
May 23, 2012
1.340
1.450
1.310
1.320
94,124
-0.03(-2.22%)
May 22, 2012
1.410
1.420
1.340
1.350
121,418
-0.05(-3.57%)
May 21, 2012
1.360
1.400
1.320
1.400
111,667
+0.05(+3.70%)
May 18, 2012
1.250
1.370
1.120
1.350
301,079
+0.12(+9.76%)
May 17, 2012
1.390
1.400
1.110
1.230
515,916
-0.15(-10.87%)
May 16, 2012
1.520
1.565
1.380
1.380
210,738
-0.14(-9.21%)
May 15, 2012
1.620
1.640
1.510
1.520
144,976
-0.09(-5.59%)
May 14, 2012
1.700
1.790
1.600
1.610
144,643
-0.11(-6.40%)
May 11, 2012
1.780
1.810
1.680
1.720
150,795
-0.01(-0.58%)
May 10, 2012
1.720
1.820
1.670
1.730
121,132
+0.03(+1.76%)
May 09, 2012
1.670
1.780
1.620
1.700
113,078
+0.00(+0.00%)
May 08, 2012
1.740
1.800
1.650
1.700
128,245
-0.06(-3.41%)
May 07, 2012
1.720
1.780
1.720
1.760
74,068
+0.03(+1.73%)
May 04, 2012
1.750
1.810
1.730
1.730
96,326
-0.04(-2.26%)
May 03, 2012
1.830
1.840
1.750
1.770
106,748
-0.06(-3.28%)
May 02, 2012
1.820
1.830
1.770
1.830
154,451
+0.00(+0.00%)
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.