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
Acco Brands Corp
(NY:
ACCO
)
5.030
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
7.266
7.343
7.087
7.087
751,885
-0.15(-2.04%)
Apr 29, 2010
7.180
7.351
7.149
7.235
449,552
+0.16(+2.19%)
Apr 28, 2010
7.025
7.281
6.901
7.079
656,238
-0.02(-0.33%)
Apr 27, 2010
7.025
7.316
6.971
7.103
1,377,611
-0.01(-0.11%)
Apr 26, 2010
6.893
7.258
6.870
7.110
542,907
+0.23(+3.39%)
Apr 23, 2010
6.451
6.878
6.412
6.878
401,757
+0.46(+7.13%)
Apr 22, 2010
6.187
6.466
6.175
6.420
253,565
+0.12(+1.97%)
Apr 21, 2010
6.202
6.311
6.132
6.295
348,109
+0.16(+2.53%)
Apr 20, 2010
5.993
6.148
5.962
6.140
461,746
+0.22(+3.67%)
Apr 19, 2010
5.713
6.008
5.713
5.923
691,523
+0.18(+3.11%)
Apr 16, 2010
5.985
6.171
5.744
5.744
296,319
-0.26(-4.27%)
Apr 15, 2010
6.101
6.194
5.969
6.000
246,480
-0.12(-1.90%)
Apr 14, 2010
5.876
6.179
5.830
6.117
331,104
+0.29(+4.93%)
Apr 13, 2010
5.876
5.876
5.682
5.830
241,798
-0.08(-1.31%)
Apr 12, 2010
5.977
5.977
5.783
5.907
264,031
-0.05(-0.78%)
Apr 09, 2010
5.884
6.016
5.806
5.954
212,246
+0.07(+1.19%)
Apr 08, 2010
6.101
6.101
5.845
5.884
287,861
-0.27(-4.41%)
Apr 07, 2010
6.272
6.272
6.047
6.156
227,418
-0.15(-2.34%)
Apr 06, 2010
6.078
6.311
6.000
6.303
237,126
+0.21(+3.44%)
Apr 05, 2010
6.024
6.187
5.931
6.094
329,061
+0.09(+1.55%)
Apr 01, 2010
6.024
6.000
6.000
6.000
491,206
+0.05(+0.91%)
Mar 31, 2010
6.024
6.086
5.892
5.946
403,263
-0.12(-2.05%)
Mar 30, 2010
6.055
6.109
5.977
6.070
262,106
+0.01(+0.13%)
Mar 29, 2010
5.977
6.070
5.923
6.063
276,773
+0.10(+1.69%)
Mar 26, 2010
5.915
5.985
5.861
5.962
371,721
+0.05(+0.92%)
Mar 25, 2010
5.931
5.954
5.861
5.907
333,492
+0.00(+0.00%)
Mar 24, 2010
5.667
5.962
5.667
5.907
572,140
+0.19(+3.40%)
Mar 23, 2010
5.674
5.744
5.504
5.713
455,555
+0.02(+0.41%)
Mar 22, 2010
5.511
5.705
5.449
5.690
295,847
+0.16(+2.81%)
Mar 19, 2010
5.806
5.938
5.480
5.535
1,551,196
-0.27(-4.68%)
Mar 18, 2010
5.791
5.892
5.729
5.806
198,126
-0.01(-0.13%)
Mar 17, 2010
5.760
5.861
5.628
5.814
260,241
+0.05(+0.94%)
Mar 16, 2010
6.039
6.171
5.698
5.760
323,830
-0.26(-4.38%)
Mar 15, 2010
5.962
6.047
5.907
6.024
227,851
+0.00(+0.00%)
Mar 12, 2010
6.288
6.334
5.938
6.024
295,978
-0.24(-3.84%)
Mar 11, 2010
6.264
6.326
6.090
6.264
212,130
-0.07(-1.10%)
Mar 10, 2010
6.420
6.691
6.280
6.334
365,484
-0.10(-1.57%)
Mar 09, 2010
6.257
6.489
6.210
6.435
505,260
+0.15(+2.35%)
Mar 08, 2010
6.109
6.342
6.109
6.288
259,969
+0.19(+3.18%)
Mar 05, 2010
6.117
6.210
6.024
6.094
318,190
+0.04(+0.64%)
Mar 04, 2010
6.132
6.202
5.985
6.055
156,793
-0.08(-1.27%)
Mar 03, 2010
5.993
6.245
5.931
6.132
240,177
+0.17(+2.85%)
Mar 02, 2010
6.171
6.272
5.923
5.963
605,225
-0.21(-3.38%)
Mar 01, 2010
5.597
6.210
5.511
6.171
508,016
+0.61(+10.88%)
Feb 26, 2010
5.628
5.705
5.465
5.566
285,666
-0.07(-1.24%)
Feb 25, 2010
5.566
5.651
5.387
5.636
330,292
-0.09(-1.63%)
Feb 24, 2010
5.643
5.783
5.612
5.729
453,981
+0.10(+1.79%)
Feb 23, 2010
5.822
5.892
5.628
5.628
709,758
-0.23(-3.85%)
Feb 22, 2010
5.861
6.031
5.830
5.853
344,862
+0.02(+0.40%)
Feb 19, 2010
5.822
5.962
5.737
5.830
317,904
+0.01(+0.13%)
Feb 18, 2010
5.822
5.868
5.744
5.822
294,789
+0.01(+0.13%)
Feb 17, 2010
5.845
5.907
5.783
5.814
450,048
-0.01(-0.13%)
Feb 16, 2010
5.713
5.868
5.581
5.822
516,463
+0.19(+3.45%)
Feb 12, 2010
5.698
5.628
5.628
5.628
1,189,432
-0.16(-2.81%)
Feb 11, 2010
5.022
5.845
4.914
5.791
1,681,023
+0.76(+15.12%)
Feb 10, 2010
5.496
5.542
4.595
5.030
3,868,922
-0.51(-9.24%)
Feb 09, 2010
5.511
5.558
5.387
5.542
499,724
+0.10(+1.85%)
Feb 08, 2010
5.558
5.674
5.414
5.442
506,733
-0.14(-2.50%)
Feb 05, 2010
5.628
5.636
5.348
5.581
572,003
-0.02(-0.28%)
Feb 04, 2010
5.985
6.039
5.589
5.597
629,813
-0.48(-7.92%)
Feb 03, 2010
5.993
6.101
5.791
6.078
548,788
+0.08(+1.29%)
Feb 02, 2010
6.086
6.125
5.923
6.000
560,114
-0.02(-0.32%)
Feb 01, 2010
6.031
6.163
5.907
6.020
701,797
+0.04(+0.71%)
Jan 29, 2010
6.047
6.179
5.923
5.977
544,570
-0.04(-0.65%)
Jan 28, 2010
6.226
6.226
5.868
6.016
757,444
-0.19(-3.00%)
Jan 27, 2010
6.179
6.257
5.946
6.202
449,592
-0.01(-0.12%)
Jan 26, 2010
6.303
6.311
6.187
6.210
493,405
-0.12(-1.96%)
Jan 25, 2010
6.443
6.482
6.311
6.334
454,124
-0.05(-0.73%)
Jan 22, 2010
6.389
6.435
6.295
6.381
635,220
-0.02(-0.24%)
Jan 21, 2010
6.404
6.474
6.229
6.396
568,360
+0.03(+0.49%)
Jan 20, 2010
6.497
6.528
6.257
6.365
598,458
-0.19(-2.84%)
Jan 19, 2010
6.358
6.567
6.358
6.552
393,115
+0.23(+3.69%)
Jan 15, 2010
6.280
6.319
6.319
6.319
550,851
+0.02(+0.25%)
Jan 14, 2010
6.233
6.319
6.156
6.303
285,257
+0.06(+1.00%)
Jan 13, 2010
6.257
6.319
6.070
6.241
256,933
+0.03(+0.50%)
Jan 12, 2010
6.334
6.350
6.109
6.210
480,463
-0.20(-3.15%)
Jan 11, 2010
6.326
6.474
6.272
6.412
439,403
+0.14(+2.23%)
Jan 08, 2010
6.249
6.319
6.132
6.272
184,062
-0.02(-0.37%)
Jan 07, 2010
6.117
6.295
6.086
6.295
564,856
+0.16(+2.66%)
Jan 06, 2010
5.969
6.249
5.946
6.132
304,903
+0.17(+2.86%)
Jan 05, 2010
6.140
6.202
5.907
5.962
415,630
-0.17(-2.78%)
Jan 04, 2010
5.814
6.187
5.737
6.132
501,500
+0.48(+8.52%)
Dec 31, 2009
5.853
5.651
5.651
5.651
256,746
-0.21(-3.58%)
Dec 30, 2009
5.822
5.876
5.659
5.861
253,314
+0.03(+0.53%)
Dec 29, 2009
5.861
5.900
5.737
5.830
170,564
-0.06(-1.05%)
Dec 28, 2009
5.946
5.993
5.760
5.892
163,285
-0.05(-0.78%)
Dec 24, 2009
5.938
5.938
5.861
5.938
55,537
+0.05(+0.79%)
Dec 23, 2009
5.799
5.938
5.721
5.892
273,536
+0.12(+2.15%)
Dec 22, 2009
5.744
5.783
5.605
5.768
225,820
+0.04(+0.68%)
Dec 21, 2009
5.830
5.915
5.705
5.729
337,060
-0.03(-0.54%)
Dec 18, 2009
5.791
6.055
5.674
5.760
674,269
+0.04(+0.68%)
Dec 17, 2009
5.799
5.868
5.589
5.721
335,892
-0.13(-2.25%)
Dec 16, 2009
5.713
5.861
5.542
5.853
921,481
+0.25(+4.43%)
Dec 15, 2009
5.605
5.814
5.527
5.605
432,700
-0.05(-0.82%)
Dec 14, 2009
5.597
5.690
5.597
5.651
365,077
+0.18(+3.26%)
Dec 11, 2009
5.511
5.612
5.395
5.473
191,902
+0.01(+0.14%)
Dec 10, 2009
5.667
5.667
5.418
5.465
255,905
-0.17(-3.03%)
Dec 09, 2009
5.395
5.659
5.178
5.636
476,472
+0.23(+4.31%)
Dec 08, 2009
5.395
5.480
5.240
5.403
367,165
-0.05(-0.85%)
Dec 07, 2009
5.364
5.511
5.325
5.449
228,470
+0.10(+1.89%)
Dec 04, 2009
5.341
5.465
5.131
5.348
313,395
+0.15(+2.84%)
Dec 03, 2009
5.286
5.387
5.108
5.201
278,142
-0.06(-1.18%)
Dec 02, 2009
5.247
5.589
5.170
5.263
377,204
+0.00(+0.00%)
Dec 01, 2009
5.123
5.325
5.077
5.263
760,694
+0.19(+3.83%)
Nov 30, 2009
4.658
5.092
4.658
5.069
984,289
+0.41(+8.83%)
Nov 27, 2009
4.789
4.844
4.642
4.658
222,945
-0.32(-6.40%)
Nov 25, 2009
4.828
5.007
4.712
4.976
413,486
+0.20(+4.23%)
Nov 24, 2009
4.890
4.945
4.673
4.774
409,248
-0.18(-3.61%)
Nov 23, 2009
4.859
5.279
4.844
4.952
423,368
+0.21(+4.42%)
Nov 20, 2009
4.898
4.898
4.634
4.743
373,825
-0.18(-3.63%)
Nov 19, 2009
5.279
5.279
4.898
4.921
295,934
-0.38(-7.17%)
Nov 18, 2009
5.364
5.364
5.240
5.302
181,397
-0.08(-1.44%)
Nov 17, 2009
5.193
5.449
5.069
5.379
337,350
+0.18(+3.43%)
Nov 16, 2009
5.084
5.209
5.022
5.201
189,267
+0.20(+4.04%)
Nov 13, 2009
4.968
5.084
4.789
4.999
300,844
-0.01(-0.16%)
Nov 12, 2009
5.379
5.410
4.991
5.007
254,888
-0.38(-7.06%)
Nov 11, 2009
5.465
5.589
5.279
5.387
279,109
-0.01(-0.14%)
Nov 10, 2009
5.310
5.621
5.279
5.395
390,626
+0.12(+2.36%)
Nov 09, 2009
4.952
5.395
4.937
5.271
404,545
+0.37(+7.61%)
Nov 06, 2009
4.805
5.046
4.774
4.898
325,651
+0.05(+1.12%)
Nov 05, 2009
4.658
4.875
4.572
4.844
418,211
+0.24(+5.23%)
Nov 04, 2009
4.991
5.022
4.595
4.603
266,538
-0.29(-6.02%)
Nov 03, 2009
4.743
5.030
4.456
4.898
381,779
+0.12(+2.44%)
Nov 02, 2009
4.758
4.914
4.580
4.782
461,092
+0.08(+1.65%)
Oct 30, 2009
5.038
5.115
4.673
4.704
618,385
-0.33(-6.48%)
Oct 29, 2009
4.828
5.147
4.758
5.030
399,164
+0.27(+5.71%)
Oct 28, 2009
5.046
5.216
4.634
4.758
1,175,504
-0.27(-5.40%)
Oct 27, 2009
5.201
5.271
4.968
5.030
483,726
-0.17(-3.28%)
Oct 26, 2009
5.519
5.853
5.127
5.201
554,080
-0.31(-5.63%)
Oct 23, 2009
5.737
5.744
5.488
5.511
420,503
-0.29(-5.08%)
Oct 22, 2009
5.542
5.868
5.457
5.806
439,250
+0.24(+4.32%)
Oct 21, 2009
5.566
5.977
5.519
5.566
507,798
-0.01(-0.14%)
Oct 20, 2009
5.589
5.605
5.550
5.573
367,130
-0.18(-3.10%)
Oct 19, 2009
5.729
5.783
5.643
5.752
273,198
+0.06(+1.09%)
Oct 16, 2009
5.612
5.915
5.426
5.690
649,784
+0.04(+0.69%)
Oct 15, 2009
5.791
5.806
5.628
5.651
513,834
-0.21(-3.58%)
Oct 14, 2009
5.783
5.876
5.729
5.861
429,507
+0.16(+2.86%)
Oct 13, 2009
5.892
5.946
5.605
5.698
369,069
-0.19(-3.17%)
Oct 12, 2009
5.853
5.954
5.698
5.884
196,571
+0.12(+2.16%)
Oct 09, 2009
5.659
6.024
5.612
5.760
307,504
+0.07(+1.23%)
Oct 08, 2009
5.713
5.806
5.573
5.690
458,450
+0.09(+1.66%)
Oct 07, 2009
5.519
5.655
5.480
5.597
223,174
+0.04(+0.70%)
Oct 06, 2009
5.488
5.558
5.286
5.558
657,008
+0.13(+2.43%)
Oct 05, 2009
5.077
5.442
5.061
5.426
498,935
+0.40(+7.87%)
Oct 02, 2009
5.178
5.325
4.859
5.030
517,883
-0.32(-5.95%)
Oct 01, 2009
5.589
5.651
5.341
5.348
584,072
-0.26(-4.57%)
Sep 30, 2009
5.597
5.737
5.465
5.605
516,838
+0.03(+0.56%)
Sep 29, 2009
5.713
5.721
5.542
5.573
378,746
-0.05(-0.97%)
Sep 28, 2009
5.573
5.752
5.527
5.628
452,184
+0.05(+0.97%)
Sep 25, 2009
5.558
5.651
5.434
5.573
319,081
+0.01(+0.14%)
Sep 24, 2009
5.651
5.760
5.457
5.566
626,012
-0.13(-2.32%)
Sep 23, 2009
5.737
5.760
5.667
5.698
775,380
-0.04(-0.68%)
Sep 22, 2009
5.519
5.806
5.465
5.737
668,293
+0.31(+5.72%)
Sep 21, 2009
5.527
5.527
5.310
5.426
567,199
-0.12(-2.10%)
Sep 18, 2009
5.659
5.659
5.387
5.542
1,170,540
-0.02(-0.42%)
Sep 17, 2009
5.108
5.954
5.108
5.566
1,043,947
+0.54(+10.65%)
Sep 16, 2009
5.030
5.193
4.976
5.030
868,265
+0.03(+0.62%)
Sep 15, 2009
4.828
5.364
4.813
4.999
987,613
+0.19(+3.87%)
Sep 14, 2009
4.557
4.875
4.518
4.813
931,153
+0.25(+5.44%)
Sep 11, 2009
4.557
4.650
4.463
4.564
323,828
+0.05(+1.20%)
Sep 10, 2009
4.463
4.572
4.440
4.510
617,210
+0.05(+1.04%)
Sep 09, 2009
4.363
4.619
4.363
4.463
524,006
+0.10(+2.31%)
Sep 08, 2009
4.456
4.487
4.254
4.363
267,885
-0.05(-1.23%)
Sep 04, 2009
4.331
4.526
4.168
4.417
273,780
+0.08(+1.79%)
Sep 03, 2009
4.339
4.378
4.145
4.339
155,918
+0.01(+0.18%)
Sep 02, 2009
4.347
4.363
4.138
4.331
247,584
-0.02(-0.53%)
Sep 01, 2009
4.366
4.502
4.269
4.355
615,582
+0.01(+0.18%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
Aug 03, 2009
3.369
3.602
3.338
3.470
999,288
+0.08(+2.29%)
Jul 31, 2009
3.594
3.742
3.392
3.392
1,048,442
-0.21(-5.82%)
Jul 30, 2009
3.579
3.804
3.540
3.602
884,897
+0.07(+1.98%)
Jul 29, 2009
3.532
3.672
3.509
3.532
609,357
-0.05(-1.30%)
Jul 28, 2009
3.353
3.617
3.322
3.579
982,663
+0.14(+4.06%)
Jul 27, 2009
3.299
3.842
3.136
3.439
1,806,281
+0.59(+20.71%)
Jul 24, 2009
2.872
2.965
2.631
2.849
831,845
-0.13(-4.43%)
Jul 23, 2009
2.360
3.074
2.313
2.981
1,078,515
+0.62(+26.32%)
Jul 22, 2009
2.391
2.391
2.243
2.360
149,642
-0.05(-1.94%)
Jul 21, 2009
2.437
2.461
2.236
2.406
302,424
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.197
2.430
389,441
+0.23(+10.21%)
Jul 17, 2009
2.298
2.298
2.158
2.205
387,535
-0.09(-3.73%)
Jul 16, 2009
2.135
2.305
2.057
2.290
287,637
+0.14(+6.50%)
Jul 15, 2009
1.941
2.236
1.902
2.150
561,077
+0.24(+12.60%)
Jul 14, 2009
1.863
1.964
1.863
1.910
277,230
+0.06(+3.36%)
Jul 13, 2009
1.785
1.879
1.770
1.847
239,636
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.879
1.886
223,388
-0.05(-2.41%)
Jul 09, 2009
2.003
2.049
1.910
1.933
201,996
-0.05(-2.73%)
Jul 08, 2009
2.150
2.197
1.933
1.987
272,772
-0.02(-0.77%)
Jul 07, 2009
2.073
2.243
1.979
2.003
427,048
-0.07(-3.37%)
Jul 06, 2009
2.174
2.344
1.995
2.073
391,924
-0.10(-4.64%)
Jul 02, 2009
2.251
2.321
2.174
2.174
354,225
-0.17(-7.28%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,686
+0.16(+7.09%)
Jun 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
Jun 01, 2009
2.360
2.678
2.360
2.663
461,325
+0.37(+16.27%)
May 29, 2009
2.282
2.391
2.197
2.290
359,303
+0.01(+0.34%)
May 28, 2009
2.305
2.453
2.144
2.282
663,374
-0.04(-1.67%)
May 27, 2009
2.259
2.437
2.259
2.321
313,694
+0.06(+2.75%)
May 26, 2009
2.088
2.337
2.073
2.259
326,473
+0.16(+7.38%)
May 22, 2009
2.174
2.243
2.057
2.104
279,166
-0.05(-2.52%)
May 21, 2009
2.259
2.360
2.096
2.158
314,893
-0.12(-5.44%)
May 20, 2009
2.375
2.717
2.251
2.282
379,113
-0.09(-3.61%)
May 19, 2009
2.406
2.430
2.220
2.368
334,540
-0.09(-3.48%)
May 18, 2009
2.034
2.500
2.034
2.453
461,764
+0.45(+22.48%)
May 15, 2009
2.189
2.344
1.941
2.003
473,981
-0.19(-8.51%)
May 14, 2009
1.995
2.461
1.840
2.189
405,972
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.980
1.995
328,681
-0.36(-15.46%)
May 12, 2009
2.531
2.569
2.290
2.360
695,176
-0.16(-6.46%)
May 11, 2009
2.422
2.562
2.259
2.523
257,787
+0.06(+2.52%)
May 08, 2009
2.500
2.771
2.437
2.461
609,527
+0.01(+0.32%)
May 07, 2009
2.569
2.694
2.437
2.453
416,103
-0.12(-4.53%)
May 06, 2009
2.795
2.795
2.135
2.569
1,218,308
-0.23(-8.06%)
May 05, 2009
2.119
2.942
2.057
2.795
1,396,504
+0.71(+33.83%)
May 04, 2009
1.731
2.104
1.731
2.088
489,790
+0.35(+20.09%)
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.