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
)
113.09
+0.10 (+0.09%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 28, 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
1.320
1.422
1.316
1.324
19,658
+0.02(+1.56%)
Apr 29, 2010
1.284
1.316
1.089
1.304
103,082
-0.07(-5.31%)
Apr 28, 2010
1.381
1.381
1.328
1.377
6,103
-0.03(-2.40%)
Apr 27, 2010
1.464
1.499
1.353
1.411
27,613
-0.06(-3.78%)
Apr 26, 2010
1.422
1.499
1.380
1.466
83,394
+0.04(+3.14%)
Apr 23, 2010
1.414
1.422
1.328
1.422
18,612
+0.02(+1.74%)
Apr 22, 2010
1.332
1.397
1.328
1.397
6,991
+0.07(+5.52%)
Apr 21, 2010
1.320
1.422
1.263
1.324
62,354
+0.07(+5.50%)
Apr 19, 2010
1.255
1.255
1.255
1.255
0
-0.02(-1.90%)
Apr 16, 2010
1.284
1.300
1.219
1.279
31,025
+0.04(+3.34%)
Apr 15, 2010
1.247
1.251
1.219
1.238
18,957
+0.02(+1.61%)
Apr 14, 2010
1.190
1.239
1.166
1.219
6,041
+0.00(+0.00%)
Apr 13, 2010
1.263
1.263
1.178
1.219
36,907
+0.03(+2.21%)
Apr 12, 2010
1.178
1.235
1.178
1.192
48,244
+0.03(+2.77%)
Apr 08, 2010
1.160
1.160
1.160
1.160
0
-0.01(-0.83%)
Apr 07, 2010
1.190
1.198
1.166
1.170
23,112
-0.07(-5.88%)
Apr 06, 2010
1.243
1.251
1.186
1.243
11,349
+0.04(+3.73%)
Apr 05, 2010
1.202
1.219
1.194
1.198
23,634
+0.00(+0.00%)
Apr 01, 2010
1.178
1.198
1.198
1.198
66,965
+0.02(+1.72%)
Mar 31, 2010
1.164
1.178
1.080
1.178
34,354
+0.03(+2.47%)
Mar 30, 2010
1.214
1.247
1.133
1.149
14,402
-0.04(-3.41%)
Mar 29, 2010
1.190
1.251
1.190
1.190
9,210
-0.05(-3.78%)
Mar 26, 2010
1.247
1.259
1.219
1.237
8,075
-0.02(-1.77%)
Mar 25, 2010
1.247
1.265
1.210
1.259
20,924
+0.04(+3.33%)
Mar 24, 2010
1.188
1.279
1.174
1.219
47,392
+0.02(+1.70%)
Mar 23, 2010
1.284
1.300
1.162
1.198
35,804
-0.03(-2.64%)
Mar 22, 2010
1.158
1.267
1.121
1.231
11,051
+0.09(+8.22%)
Mar 19, 2010
1.308
1.316
1.137
1.137
25,417
-0.08(-6.35%)
Mar 18, 2010
1.296
1.296
1.198
1.214
52,759
+0.02(+2.05%)
Mar 17, 2010
1.190
1.190
1.190
1.190
4,185
-0.01(-0.68%)
Mar 16, 2010
1.190
1.279
1.190
1.198
4,185
+0.04(+3.51%)
Mar 15, 2010
1.231
1.275
1.141
1.158
57,260
+0.02(+1.42%)
Mar 12, 2010
1.279
1.279
1.141
1.141
42,648
-0.14(-10.79%)
Mar 11, 2010
1.137
1.279
1.137
1.279
81,650
+0.12(+10.53%)
Mar 10, 2010
1.064
1.158
1.064
1.158
61,630
+0.08(+7.55%)
Mar 09, 2010
1.056
1.076
1.056
1.076
3,446
+0.01(+0.76%)
Mar 08, 2010
1.117
1.117
1.032
1.068
24,070
-0.05(-4.36%)
Mar 05, 2010
1.097
1.117
1.056
1.117
18,464
+0.06(+5.77%)
Mar 04, 2010
1.036
1.059
1.036
1.056
1,230
+0.00(+0.00%)
Mar 03, 2010
1.072
1.076
1.015
1.056
5,662
+0.01(+0.78%)
Mar 02, 2010
1.085
1.097
1.015
1.048
13,836
+0.04(+4.03%)
Mar 01, 2010
1.048
1.048
1.007
1.007
8,867
-0.07(-6.42%)
Feb 26, 2010
1.076
1.076
0.9911
1.076
13,855
+0.01(+0.76%)
Feb 25, 2010
1.044
1.068
1.001
1.068
20,545
+0.02(+1.54%)
Feb 24, 2010
1.015
1.052
0.9951
1.052
29,346
+0.06(+6.15%)
Feb 23, 2010
1.113
1.117
0.9870
0.9911
10,340
-0.03(-2.98%)
Feb 22, 2010
1.036
1.036
1.003
1.022
15,515
+0.03(+3.07%)
Feb 19, 2010
1.042
1.042
0.9870
0.9911
19,496
-0.04(-4.31%)
Feb 17, 2010
1.093
1.036
1.036
1.036
4,185
-0.04(-4.14%)
Feb 16, 2010
1.121
1.133
1.080
1.080
4,975
-0.02(-1.48%)
Feb 11, 2010
1.015
1.097
1.097
1.097
23,388
+0.02(+1.89%)
Feb 09, 2010
0.9951
1.076
1.076
1.076
11,078
+0.04(+4.33%)
Feb 08, 2010
1.044
1.056
0.9951
1.032
7,287
-0.02(-2.31%)
Feb 05, 2010
1.060
1.109
1.052
1.056
21,419
-0.04(-3.35%)
Feb 04, 2010
1.089
1.158
1.044
1.093
11,039
-0.07(-6.27%)
Feb 03, 2010
1.166
1.174
1.060
1.166
28,807
+0.09(+8.30%)
Feb 02, 2010
1.133
1.154
1.076
1.076
14,939
+0.02(+2.32%)
Feb 01, 2010
1.076
1.080
1.040
1.052
10,094
+0.01(+0.78%)
Jan 29, 2010
1.044
1.076
1.044
1.044
3,692
-0.04(-3.38%)
Jan 28, 2010
1.133
1.137
1.036
1.080
19,321
-0.02(-2.03%)
Jan 26, 2010
1.103
1.103
1.103
1.103
0
+0.05(+5.23%)
Jan 25, 2010
1.137
1.137
1.048
1.048
13,309
-0.01(-1.15%)
Jan 22, 2010
1.003
1.178
0.9951
1.060
17,603
+0.04(+4.40%)
Jan 21, 2010
1.068
1.085
1.015
1.015
21,433
-0.05(-4.32%)
Jan 20, 2010
1.080
1.080
1.060
1.061
31,266
-0.01(-1.03%)
Jan 19, 2010
1.093
1.214
1.060
1.072
33,864
-0.03(-2.58%)
Jan 15, 2010
1.097
1.101
1.101
1.101
19,203
-0.02(-2.17%)
Jan 14, 2010
1.162
1.162
1.125
1.125
8,616
+0.00(+0.00%)
Jan 13, 2010
1.091
1.279
1.091
1.125
50,041
+0.03(+2.59%)
Jan 12, 2010
1.070
1.117
1.070
1.097
31,513
+0.00(+0.00%)
Jan 11, 2010
1.048
1.113
1.036
1.097
30,090
+0.05(+4.65%)
Jan 08, 2010
1.111
1.111
0.9951
1.048
36,685
-0.11(-9.47%)
Jan 07, 2010
1.206
1.219
1.141
1.158
22,618
-0.05(-4.04%)
Jan 06, 2010
1.194
1.219
1.122
1.206
35,853
-0.04(-2.94%)
Jan 05, 2010
1.210
1.308
1.178
1.243
82,579
+0.03(+2.74%)
Jan 04, 2010
0.9992
1.210
0.9992
1.210
51,701
+0.22(+22.57%)
Dec 31, 2009
0.8936
0.9870
0.9870
0.9870
19,203
+0.14(+16.27%)
Dec 30, 2009
0.8489
0.8639
0.8489
0.8489
14,190
+0.00(+0.48%)
Dec 29, 2009
0.8936
0.8936
0.8449
0.8449
25,833
-0.02(-1.89%)
Dec 28, 2009
0.8733
0.9139
0.8611
0.8611
10,894
-0.01(-1.40%)
Dec 24, 2009
0.8733
0.8733
0.8733
0.8733
7,358
+0.01(+0.84%)
Dec 23, 2009
0.9139
0.9139
0.8611
0.8660
28,312
-0.02(-1.75%)
Dec 22, 2009
0.8570
0.9139
0.8570
0.8814
17,787
+0.01(+1.40%)
Dec 21, 2009
0.8977
0.8977
0.8652
0.8692
18,693
-0.03(-3.17%)
Dec 18, 2009
0.9423
0.9423
0.8977
0.8977
17,610
-0.04(-3.91%)
Dec 17, 2009
0.9342
0.9342
0.9342
0.9342
4,923
-0.06(-6.50%)
Dec 16, 2009
0.9708
1.003
0.9708
0.9992
9,355
+0.06(+6.96%)
Dec 15, 2009
0.9992
0.9992
0.9342
0.9342
21,985
+0.02(+1.77%)
Dec 14, 2009
0.8936
1.003
0.8855
0.9180
48,709
+0.08(+9.18%)
Dec 11, 2009
0.8530
0.8530
0.8408
0.8408
2,954
-0.08(-8.81%)
Dec 10, 2009
0.8489
0.9342
0.8408
0.9220
15,763
+0.06(+7.08%)
Dec 09, 2009
0.8875
0.8875
0.8611
0.8611
7,646
-0.07(-7.83%)
Dec 08, 2009
0.8408
0.9342
0.8408
0.9342
15,859
+0.08(+9.52%)
Dec 07, 2009
0.9204
0.9204
0.8530
0.8530
873
-0.01(-1.41%)
Dec 04, 2009
0.8733
0.8733
0.8205
0.8652
7,878
+0.04(+5.45%)
Dec 03, 2009
0.9017
0.9017
0.8164
0.8205
7,565
-0.06(-6.53%)
Dec 02, 2009
0.8449
0.8778
0.8124
0.8778
15,180
+0.01(+0.99%)
Dec 01, 2009
0.8449
0.8733
0.8449
0.8692
15,500
+0.00(+0.47%)
Nov 30, 2009
0.9058
0.9058
0.8652
0.8652
2,636
-0.04(-4.05%)
Nov 27, 2009
0.9992
0.9992
0.8977
0.9017
8,124
-0.04(-4.72%)
Nov 25, 2009
0.9626
0.9626
0.9342
0.9464
8,863
-0.01(-0.85%)
Nov 24, 2009
0.9545
0.9545
0.9545
0.9545
9,207
-0.03(-2.89%)
Nov 23, 2009
0.9992
1.003
0.9748
0.9830
14,193
+0.03(+2.98%)
Nov 20, 2009
0.9464
1.003
0.9464
0.9545
16,741
+0.01(+0.86%)
Nov 19, 2009
0.8652
0.9505
0.8530
0.9464
29,112
+0.08(+9.18%)
Nov 18, 2009
1.011
1.011
0.8668
0.8668
2,338
+0.02(+2.60%)
Nov 17, 2009
0.8266
0.8449
0.8245
0.8449
2,031
-0.01(-0.95%)
Nov 16, 2009
0.8408
0.8530
0.8408
0.8530
2,461
+0.03(+3.45%)
Nov 13, 2009
0.9951
0.9951
0.8245
0.8245
492
-0.17(-17.14%)
Nov 12, 2009
0.8936
1.020
0.8489
0.9951
33,982
+0.16(+19.51%)
Nov 11, 2009
0.8205
0.8327
0.7717
0.8327
11,467
+0.03(+3.98%)
Nov 10, 2009
0.8773
0.8895
0.8008
0.8008
11,566
-0.01(-1.18%)
Nov 09, 2009
0.8895
0.8895
0.7352
0.8103
15,296
-0.00(-0.25%)
Nov 06, 2009
0.8124
0.8489
0.7392
0.8124
14,033
+0.00(+0.50%)
Nov 05, 2009
0.8124
0.8530
0.8002
0.8083
24,594
+0.02(+1.92%)
Nov 04, 2009
0.8306
0.8530
0.7108
0.7931
30,614
+0.09(+12.86%)
Nov 03, 2009
0.7311
0.7392
0.6905
0.7027
17,647
-0.07(-9.42%)
Nov 02, 2009
0.6905
0.8936
0.6905
0.7758
30,978
-0.04(-4.50%)
Oct 30, 2009
0.8934
0.9261
0.8124
0.8124
10,332
+0.00(+0.50%)
Oct 29, 2009
0.7758
0.8501
0.7758
0.8083
19,631
-0.02(-2.45%)
Oct 28, 2009
0.8895
0.8895
0.7758
0.8286
36,299
-0.09(-9.73%)
Oct 27, 2009
1.064
1.064
0.9180
0.9180
48,672
-0.15(-13.74%)
Oct 26, 2009
1.060
1.064
1.060
1.064
984
-0.06(-5.76%)
Oct 23, 2009
1.133
1.206
1.103
1.129
13,626
-0.01(-0.71%)
Oct 22, 2009
1.085
1.137
1.060
1.137
53,222
+0.04(+3.32%)
Oct 21, 2009
1.141
1.166
1.101
1.101
15,335
-0.04(-3.90%)
Oct 20, 2009
1.145
1.191
1.141
1.145
4,045
+0.00(+0.00%)
Oct 19, 2009
1.251
1.251
1.141
1.145
26,835
-0.03(-2.72%)
Oct 16, 2009
1.223
1.226
1.141
1.177
13,205
-0.01(-1.07%)
Oct 15, 2009
1.316
1.316
1.190
1.190
44,458
-0.07(-5.46%)
Oct 14, 2009
1.239
1.293
1.239
1.259
9,606
+0.06(+5.41%)
Oct 13, 2009
1.300
1.300
1.190
1.194
7,223
-0.15(-10.91%)
Oct 12, 2009
1.316
1.369
1.255
1.340
47,584
+0.13(+10.73%)
Oct 09, 2009
1.227
1.316
1.210
1.210
13,865
-0.00(-0.33%)
Oct 08, 2009
1.125
1.311
1.125
1.214
57,206
+0.03(+2.75%)
Oct 07, 2009
1.182
1.247
1.182
1.182
36,917
-0.06(-4.59%)
Oct 06, 2009
1.247
1.259
1.210
1.239
38,327
-0.07(-5.57%)
Oct 05, 2009
1.279
1.312
1.247
1.312
106,866
+0.02(+1.89%)
Oct 02, 2009
1.340
1.340
1.288
1.288
12,999
-0.14(-9.69%)
Oct 01, 2009
1.454
1.603
1.377
1.426
17,324
+0.00(+0.00%)
Sep 30, 2009
1.430
1.434
1.422
1.426
4,456
+0.07(+5.09%)
Sep 29, 2009
1.478
1.483
1.349
1.357
38,903
-0.14(-9.48%)
Sep 28, 2009
1.511
1.596
1.363
1.499
23,413
+0.05(+3.36%)
Sep 25, 2009
1.422
1.454
1.389
1.450
4,382
-0.01(-0.83%)
Sep 24, 2009
1.515
1.515
1.397
1.462
37,594
+0.08(+5.42%)
Sep 23, 2009
1.336
1.397
1.294
1.387
53,756
+0.06(+4.75%)
Sep 22, 2009
1.304
1.389
1.219
1.324
127,721
+0.02(+1.72%)
Sep 21, 2009
1.349
1.393
1.259
1.302
20,948
-0.05(-3.46%)
Sep 18, 2009
1.349
1.401
1.349
1.349
18,834
+0.00(+0.30%)
Sep 17, 2009
1.430
1.430
1.344
1.344
46,213
-0.15(-9.81%)
Sep 16, 2009
1.531
1.543
1.393
1.491
42,818
-0.05(-3.42%)
Sep 15, 2009
1.641
1.702
1.531
1.544
54,628
-0.10(-5.94%)
Sep 14, 2009
1.743
1.743
1.495
1.641
115,731
-0.08(-4.49%)
Sep 11, 2009
1.828
1.828
1.698
1.718
68,976
-0.11(-6.00%)
Sep 10, 2009
1.816
2.031
1.722
1.828
123,570
+0.11(+6.29%)
Sep 09, 2009
1.613
1.897
1.585
1.720
127,596
+0.16(+9.96%)
Sep 08, 2009
1.385
1.625
1.365
1.564
70,296
+0.22(+16.67%)
Sep 04, 2009
1.300
1.379
1.300
1.340
22,406
+0.05(+4.10%)
Sep 03, 2009
1.255
1.503
1.219
1.288
106,191
+0.08(+6.38%)
Sep 02, 2009
1.154
1.219
1.154
1.210
30,360
+0.08(+7.19%)
Sep 01, 2009
1.024
1.259
1.024
1.129
52,937
+0.05(+4.51%)
Aug 31, 2009
1.105
1.105
1.060
1.080
12,038
-0.05(-4.13%)
Aug 28, 2009
1.024
1.170
1.024
1.127
244,827
+0.07(+7.12%)
Aug 27, 2009
1.052
1.052
0.9545
1.052
17,987
+0.00(+0.00%)
Aug 26, 2009
0.9342
1.052
0.9342
1.052
49,145
+0.15(+16.67%)
Aug 25, 2009
0.9586
0.9586
0.9017
0.9017
26,466
-0.06(-5.93%)
Aug 24, 2009
0.9870
1.052
0.8929
0.9586
56,477
+0.08(+8.76%)
Aug 21, 2009
0.8570
1.015
0.8327
0.8814
46,198
-0.02(-2.26%)
Aug 20, 2009
0.8936
1.015
0.8452
0.9018
112,925
+0.02(+1.84%)
Aug 19, 2009
0.9708
0.9708
0.8738
0.8855
34,991
-0.09(-9.17%)
Aug 18, 2009
0.9383
0.9748
0.8611
0.9748
31,183
+0.02(+2.13%)
Aug 17, 2009
0.9220
0.9708
0.8327
0.9545
36,200
-0.02(-2.08%)
Aug 14, 2009
0.9505
0.9781
0.8327
0.9748
179,895
+0.32(+49.07%)
Aug 13, 2009
0.8814
0.9139
0.6539
0.6539
43,330
-0.26(-28.44%)
Aug 12, 2009
0.8895
0.9545
0.8124
0.9139
31,759
-0.00(-0.07%)
Aug 11, 2009
0.9951
0.9951
0.8936
0.9146
27,866
-0.08(-8.10%)
Aug 10, 2009
0.9220
0.9951
0.8936
0.9951
18,449
+0.10(+10.86%)
Aug 07, 2009
0.9545
0.9545
0.8773
0.8977
29,671
-0.08(-7.92%)
Aug 06, 2009
0.9708
0.9748
0.8652
0.9748
21,032
+0.03(+3.00%)
Aug 05, 2009
0.9870
0.9910
0.9180
0.9464
52,954
+0.09(+9.91%)
Aug 04, 2009
0.8692
0.9358
0.7799
0.8611
101,098
-0.01(-0.66%)
Aug 03, 2009
0.6093
0.8733
0.6093
0.8668
211,758
+0.28(+47.17%)
Jul 31, 2009
0.6093
0.6133
0.5483
0.5890
120,389
-0.02(-3.33%)
Jul 30, 2009
0.7108
0.8124
0.5199
0.6093
126,192
-0.04(-6.25%)
Jul 29, 2009
0.6702
0.6771
0.6499
0.6499
3,939
-0.02(-3.03%)
Jul 28, 2009
0.7027
0.7108
0.6702
0.6702
7,575
-0.04(-5.58%)
Jul 27, 2009
0.7108
0.7677
0.6743
0.7098
27,020
+0.02(+2.19%)
Jul 24, 2009
0.6986
0.6986
0.6946
0.6946
5,219
+0.02(+2.40%)
Jul 23, 2009
0.5483
0.7108
0.5483
0.6783
16,509
+0.05(+8.44%)
Jul 22, 2009
0.6215
0.6848
0.6215
0.6255
16,372
+0.02(+3.36%)
Jul 21, 2009
0.6580
0.6580
0.5687
0.6052
42,328
-0.07(-10.24%)
Jul 20, 2009
0.7068
0.7149
0.6743
0.6743
34,721
-0.06(-7.78%)
Jul 17, 2009
0.7514
0.7677
0.7230
0.7311
21,790
+0.02(+2.33%)
Jul 16, 2009
0.6824
0.7433
0.6697
0.7145
47,387
+0.09(+14.59%)
Jul 15, 2009
0.6832
0.7149
0.6215
0.6235
53,018
-0.03(-5.25%)
Jul 14, 2009
0.5565
0.7039
0.5565
0.6580
25,087
+0.01(+1.25%)
Jul 13, 2009
0.6093
0.7108
0.6093
0.6499
37,146
-0.05(-7.22%)
Jul 10, 2009
0.6580
0.7061
0.5890
0.7005
79,378
+0.04(+6.45%)
Jul 09, 2009
0.6540
0.6905
0.5971
0.6580
148,855
-0.02(-2.99%)
Jul 08, 2009
0.8042
0.8042
0.5483
0.6783
274,415
-0.09(-12.11%)
Jul 07, 2009
0.8530
1.097
0.7352
0.7717
880,643
-0.09(-10.38%)
Jul 06, 2009
0.6418
0.9830
0.6418
0.8611
316,389
+0.24(+37.66%)
Jul 02, 2009
0.4468
0.6255
0.4347
0.6255
96,484
+0.19(+45.28%)
Jul 01, 2009
0.5483
0.6377
0.4265
0.4306
120,882
-0.17(-28.38%)
Jun 30, 2009
0.6702
0.6702
0.5971
0.6011
37,668
-0.05(-7.50%)
Jun 29, 2009
0.6905
0.7068
0.6093
0.6499
140,642
+0.02(+3.23%)
Jun 26, 2009
0.7068
0.7068
0.5223
0.6296
166,007
+0.26(+72.22%)
Jun 25, 2009
0.4143
0.4427
0.3656
0.3656
142,301
+0.04(+12.50%)
Jun 24, 2009
0.3859
0.3859
0.3249
0.3249
9,744
-0.08(-20.01%)
Jun 23, 2009
0.3493
0.4387
0.3493
0.4062
19,203
+0.11(+36.05%)
Jun 22, 2009
0.3493
0.3493
0.2986
0.2986
8,954
-0.01(-3.28%)
Jun 19, 2009
0.3656
0.3656
0.3087
0.3087
21,222
-0.06(-15.56%)
Jun 18, 2009
0.3046
0.3842
0.3046
0.3656
195,016
+0.06(+21.62%)
Jun 17, 2009
0.2762
0.3249
0.2275
0.3006
408,761
+0.05(+22.31%)
Jun 16, 2009
0.2234
0.2457
0.2193
0.2457
93,714
+0.02(+10.00%)
Jun 15, 2009
0.2559
0.2843
0.2234
0.2234
28,411
-0.03(-12.68%)
Jun 12, 2009
0.2396
0.2559
0.2396
0.2559
57,868
+0.02(+7.25%)
Jun 11, 2009
0.2392
0.2396
0.2234
0.2386
43,995
+0.02(+6.78%)
Jun 10, 2009
0.2315
0.2315
0.2234
0.2234
4,923
-0.02(-6.78%)
Jun 09, 2009
0.2315
0.2437
0.2153
0.2396
21,542
-0.02(-6.36%)
Jun 05, 2009
0.3046
0.3046
0.2559
0.2559
119,158
+0.03(+12.52%)
Jun 04, 2009
0.2600
0.2600
0.2073
0.2275
19,941
+0.02(+7.42%)
Jun 03, 2009
0.2072
0.2117
0.2072
0.2117
3,902
-0.00(-1.64%)
Jun 02, 2009
0.2153
0.2153
0.2153
0.2153
3,692
+0.01(+3.66%)
Jun 01, 2009
0.2234
0.2275
0.2072
0.2077
52,341
-0.02(-8.68%)
May 29, 2009
0.2319
0.2803
0.2234
0.2274
30,668
+0.00(+1.80%)
May 28, 2009
0.2640
0.2640
0.2234
0.2234
3,692
-0.06(-21.43%)
May 27, 2009
0.3046
0.3046
0.2843
0.2843
6,369
+0.00(+0.00%)
May 26, 2009
0.3046
0.3046
0.2275
0.2843
17,497
+0.02(+7.69%)
May 22, 2009
0.2937
0.2937
0.2640
0.2640
10,094
-0.02(-5.78%)
May 21, 2009
0.2275
0.2803
0.2275
0.2802
25,850
+0.04(+14.98%)
May 19, 2009
0.2437
0.2437
0.2437
0.2437
0
-0.02(-7.69%)
May 18, 2009
0.3042
0.3042
0.2396
0.2640
17,726
-0.02(-6.39%)
May 15, 2009
0.2843
0.2844
0.2275
0.2821
55,640
+0.04(+17.70%)
May 14, 2009
0.2356
0.3026
0.2356
0.2396
6,474
-0.00(-1.01%)
May 13, 2009
0.2600
0.3046
0.2360
0.2421
46,272
-0.02(-6.88%)
May 12, 2009
0.2924
0.2924
0.2600
0.2600
3,446
-0.04(-12.33%)
May 11, 2009
0.3046
0.3048
0.2965
0.2965
10,995
-0.01(-2.67%)
May 08, 2009
0.2965
0.3168
0.2437
0.3046
71,222
+0.06(+25.00%)
May 07, 2009
0.2600
0.2600
0.2437
0.2437
27,820
+0.01(+3.45%)
May 06, 2009
0.2275
0.2640
0.2275
0.2356
19,355
+0.01(+3.57%)
May 05, 2009
0.2437
0.2437
0.2275
0.2275
419,931
-0.02(-6.67%)
May 04, 2009
0.2965
0.3006
0.2396
0.2437
165,813
-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.