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
First Trust/FIDAC Mortgage Income Fund
(NY:
FMY
)
12.11
+0.21 (+1.77%)
Streaming Delayed Price
Updated: 1:26 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, 2012
9.223
9.261
9.223
9.260
37,223
+0.03(+0.35%)
Apr 27, 2012
9.181
9.247
9.172
9.228
60,004
+0.05(+0.53%)
Apr 26, 2012
9.247
9.247
9.173
9.179
53,726
-0.04(-0.47%)
Apr 25, 2012
9.247
9.247
9.220
9.223
47,464
-0.00(-0.01%)
Apr 24, 2012
9.237
9.237
9.214
9.223
37,341
+0.01(+0.10%)
Apr 23, 2012
9.214
9.219
9.214
9.214
26,600
+0.00(+0.01%)
Apr 20, 2012
9.233
9.233
9.200
9.214
13,098
-0.00(-0.00%)
Apr 19, 2012
9.223
9.223
9.214
9.214
38,749
+0.01(+0.15%)
Apr 18, 2012
9.191
9.209
9.191
9.200
8,145
+0.00(+0.00%)
Apr 17, 2012
9.214
9.214
9.200
9.200
7,583
-0.01(-0.10%)
Apr 16, 2012
9.214
9.214
9.177
9.209
29,176
+0.01(+0.08%)
Apr 13, 2012
9.186
9.202
9.167
9.202
4,953
+0.01(+0.12%)
Apr 12, 2012
9.163
9.214
9.153
9.191
19,730
+0.04(+0.46%)
Apr 11, 2012
9.144
9.200
9.144
9.149
16,091
+0.07(+0.78%)
Apr 10, 2012
9.181
9.186
8.985
9.078
51,518
-0.10(-1.13%)
Apr 09, 2012
9.125
9.191
9.125
9.181
49,359
-0.00(-0.05%)
Apr 05, 2012
9.228
9.228
9.172
9.186
12,940
+0.01(+0.15%)
Apr 04, 2012
9.149
9.181
9.135
9.172
9,495
+0.04(+0.40%)
Apr 03, 2012
9.111
9.214
9.102
9.135
34,520
-0.02(-0.25%)
Apr 02, 2012
9.153
9.191
9.149
9.158
24,169
+0.08(+0.87%)
Mar 30, 2012
9.056
9.107
9.056
9.079
26,823
+0.05(+0.56%)
Mar 29, 2012
8.991
9.107
8.977
9.028
99,278
+0.04(+0.41%)
Mar 28, 2012
8.999
9.009
8.940
8.991
108,402
-0.01(-0.10%)
Mar 27, 2012
8.982
9.014
8.940
9.000
104,594
+0.05(+0.52%)
Mar 26, 2012
8.954
9.023
8.908
8.954
52,637
+0.02(+0.26%)
Mar 23, 2012
8.898
8.991
8.898
8.931
64,826
+0.05(+0.52%)
Mar 22, 2012
8.824
8.963
8.824
8.884
56,979
-0.03(-0.31%)
Mar 21, 2012
8.986
9.028
8.803
8.912
176,007
-0.08(-0.88%)
Mar 20, 2012
9.032
9.032
8.977
8.991
31,251
-0.01(-0.15%)
Mar 19, 2012
9.009
9.019
8.982
9.005
17,383
-0.03(-0.36%)
Mar 16, 2012
8.945
9.037
8.945
9.037
14,695
+0.09(+1.03%)
Mar 15, 2012
9.019
9.019
8.945
8.945
22,207
-0.04(-0.41%)
Mar 14, 2012
9.023
9.023
8.945
8.982
43,388
-0.03(-0.31%)
Mar 13, 2012
9.032
9.032
9.009
9.009
16,763
-0.03(-0.31%)
Mar 12, 2012
9.023
9.069
9.005
9.037
29,358
+0.03(+0.31%)
Mar 09, 2012
9.028
9.042
8.986
9.009
22,488
-0.03(-0.36%)
Mar 08, 2012
8.945
9.051
8.945
9.042
70,043
+0.10(+1.14%)
Mar 07, 2012
9.014
9.051
8.908
8.940
79,372
-0.01(-0.10%)
Mar 06, 2012
8.949
9.023
8.921
8.949
45,300
-0.07(-0.82%)
Mar 05, 2012
9.111
9.111
9.023
9.023
48,929
-0.10(-1.12%)
Mar 02, 2012
9.153
9.153
9.088
9.125
8,283
-0.02(-0.20%)
Mar 01, 2012
9.130
9.144
9.102
9.144
23,300
+0.06(+0.61%)
Feb 29, 2012
9.056
9.093
9.055
9.088
23,211
+0.04(+0.41%)
Feb 28, 2012
9.070
9.070
9.024
9.051
25,161
+0.03(+0.34%)
Feb 27, 2012
8.996
9.028
8.969
9.021
17,087
+0.06(+0.63%)
Feb 24, 2012
8.959
8.969
8.922
8.964
18,281
+0.02(+0.26%)
Feb 23, 2012
8.932
8.946
8.914
8.941
3,703
+0.03(+0.36%)
Feb 22, 2012
8.904
8.955
8.877
8.909
18,484
+0.02(+0.27%)
Feb 21, 2012
8.914
9.088
8.869
8.885
27,591
-0.02(-0.20%)
Feb 17, 2012
8.854
8.904
8.826
8.903
16,579
+0.03(+0.29%)
Feb 16, 2012
8.845
8.895
8.845
8.877
35,345
+0.08(+0.89%)
Feb 15, 2012
8.836
8.845
8.799
8.799
29,185
+0.02(+0.25%)
Feb 14, 2012
8.794
8.822
8.771
8.777
18,011
+0.01(+0.12%)
Feb 13, 2012
8.753
8.836
8.744
8.767
19,850
+0.01(+0.16%)
Feb 10, 2012
8.799
8.799
8.707
8.753
42,070
-0.00(-0.05%)
Feb 09, 2012
8.822
8.836
8.756
8.758
53,184
-0.02(-0.26%)
Feb 08, 2012
8.858
8.894
8.666
8.780
110,906
-0.08(-0.93%)
Feb 07, 2012
9.001
9.033
8.831
8.863
86,320
-0.22(-2.38%)
Feb 06, 2012
9.125
9.127
9.079
9.079
42,053
+0.00(+0.00%)
Feb 03, 2012
9.088
9.152
9.079
9.079
31,090
+0.00(+0.00%)
Feb 02, 2012
9.074
9.194
9.074
9.079
35,852
-0.14(-1.54%)
Feb 01, 2012
9.184
9.276
9.180
9.221
35,976
+0.08(+0.90%)
Jan 31, 2012
9.207
9.207
9.125
9.138
41,850
+0.01(+0.15%)
Jan 30, 2012
8.997
9.129
8.997
9.125
41,253
+0.10(+1.16%)
Jan 27, 2012
8.988
9.023
8.988
9.020
41,688
+0.07(+0.76%)
Jan 26, 2012
9.016
9.038
8.911
8.952
42,865
-0.02(-0.25%)
Jan 25, 2012
8.815
8.983
8.815
8.975
45,911
+0.15(+1.65%)
Jan 24, 2012
8.802
8.838
8.797
8.829
22,295
+0.03(+0.31%)
Jan 23, 2012
8.792
8.802
8.765
8.802
33,083
+0.02(+0.26%)
Jan 20, 2012
8.783
8.802
8.765
8.779
13,254
-0.02(-0.26%)
Jan 19, 2012
8.761
8.802
8.761
8.802
18,637
+0.03(+0.37%)
Jan 18, 2012
8.779
8.792
8.761
8.769
29,945
+0.00(+0.05%)
Jan 17, 2012
8.856
8.861
8.765
8.765
26,664
-0.08(-0.88%)
Jan 13, 2012
8.833
8.852
8.788
8.843
24,296
+0.03(+0.31%)
Jan 12, 2012
8.788
8.815
8.765
8.815
18,834
-0.01(-0.09%)
Jan 11, 2012
8.820
8.833
8.783
8.823
28,557
-0.00(-0.04%)
Jan 10, 2012
8.765
8.833
8.738
8.827
25,060
+0.05(+0.55%)
Jan 09, 2012
8.738
8.829
8.665
8.779
50,644
+0.10(+1.10%)
Jan 06, 2012
8.706
8.729
8.683
8.683
13,866
-0.02(-0.26%)
Jan 05, 2012
8.710
8.721
8.706
8.706
18,707
+0.00(+0.00%)
Jan 04, 2012
8.697
8.733
8.697
8.706
6,149
+0.04(+0.42%)
Dec 30, 2011
8.638
8.706
8.615
8.669
23,426
-0.02(-0.18%)
Dec 29, 2011
8.706
8.706
8.683
8.685
6,770
-0.02(-0.18%)
Dec 28, 2011
8.610
8.720
8.519
8.701
27,612
+0.13(+1.54%)
Dec 27, 2011
8.520
8.596
8.484
8.569
53,665
+0.10(+1.17%)
Dec 23, 2011
8.475
8.489
8.408
8.471
24,703
+0.10(+1.18%)
Dec 21, 2011
8.269
8.399
8.269
8.372
19,436
+0.13(+1.52%)
Dec 20, 2011
8.336
8.399
8.246
8.246
35,220
-0.09(-1.08%)
Dec 19, 2011
8.498
8.498
8.300
8.336
23,382
-0.18(-2.16%)
Dec 16, 2011
8.480
8.520
8.480
8.520
14,076
+0.06(+0.69%)
Dec 15, 2011
8.372
8.462
8.372
8.462
12,426
+0.11(+1.34%)
Dec 14, 2011
8.358
8.403
8.264
8.349
33,662
-0.05(-0.64%)
Dec 13, 2011
8.480
8.488
8.403
8.403
11,417
-0.04(-0.43%)
Dec 12, 2011
8.430
8.511
8.426
8.439
13,254
+0.01(+0.11%)
Dec 09, 2011
8.520
8.529
8.354
8.430
28,334
-0.02(-0.21%)
Dec 08, 2011
8.574
8.578
8.444
8.448
11,276
-0.11(-1.29%)
Dec 07, 2011
8.529
8.589
8.480
8.558
8,556
-0.01(-0.13%)
Dec 06, 2011
8.619
8.619
8.560
8.569
23,032
-0.03(-0.37%)
Dec 05, 2011
8.394
8.601
8.394
8.601
45,599
+0.25(+3.00%)
Dec 02, 2011
8.260
8.350
8.260
8.350
9,592
+0.11(+1.32%)
Dec 01, 2011
8.367
8.367
8.242
8.242
21,651
-0.14(-1.71%)
Nov 30, 2011
8.416
8.448
8.234
8.385
19,789
+0.01(+0.11%)
Nov 29, 2011
8.399
8.399
8.367
8.376
25,006
+0.04(+0.43%)
Nov 28, 2011
8.189
8.401
8.189
8.341
41,206
+0.17(+2.07%)
Nov 25, 2011
8.234
8.234
8.172
8.172
11,177
-0.05(-0.60%)
Nov 23, 2011
8.221
8.243
8.221
8.221
22,054
-0.03(-0.38%)
Nov 22, 2011
8.225
8.267
8.225
8.252
9,288
+0.04(+0.52%)
Nov 21, 2011
8.256
8.256
8.181
8.209
21,582
-0.12(-1.42%)
Nov 18, 2011
8.327
8.345
8.323
8.327
2,343
+0.03(+0.32%)
Nov 17, 2011
8.261
8.319
8.256
8.301
9,683
+0.03(+0.32%)
Nov 16, 2011
8.301
8.354
8.234
8.274
66,990
-0.18(-2.16%)
Nov 15, 2011
8.590
8.590
8.421
8.456
25,101
-0.08(-0.99%)
Nov 14, 2011
8.465
8.617
8.465
8.541
34,229
+0.04(+0.52%)
Nov 11, 2011
8.408
8.497
8.403
8.497
7,259
+0.04(+0.53%)
Nov 10, 2011
8.483
8.501
8.336
8.452
19,672
+0.04(+0.42%)
Nov 09, 2011
8.341
8.492
8.336
8.416
26,035
-0.06(-0.73%)
Nov 08, 2011
8.332
8.483
8.332
8.479
9,737
+0.13(+1.55%)
Nov 07, 2011
8.372
8.372
8.323
8.350
14,806
-0.05(-0.58%)
Nov 04, 2011
8.456
8.488
8.394
8.399
28,736
+0.00(+0.05%)
Nov 03, 2011
8.394
8.456
8.363
8.394
36,128
-0.00(-0.02%)
Nov 02, 2011
8.341
8.396
8.310
8.396
20,603
+0.04(+0.50%)
Nov 01, 2011
8.243
8.367
8.243
8.354
10,364
-0.00(-0.05%)
Oct 31, 2011
8.345
8.376
8.323
8.359
19,949
+0.05(+0.64%)
Oct 28, 2011
8.270
8.372
8.257
8.306
30,257
-0.02(-0.27%)
Oct 27, 2011
8.359
8.381
8.262
8.328
51,819
+0.11(+1.34%)
Oct 26, 2011
8.164
8.270
8.164
8.217
21,583
+0.05(+0.59%)
Oct 25, 2011
7.842
8.248
7.842
8.169
25,693
-0.02(-0.27%)
Oct 24, 2011
8.164
8.195
8.151
8.191
21,447
+0.05(+0.65%)
Oct 21, 2011
8.076
8.156
8.076
8.138
20,563
+0.05(+0.60%)
Oct 20, 2011
8.200
8.200
8.076
8.089
29,482
-0.06(-0.76%)
Oct 19, 2011
8.063
8.208
8.063
8.151
22,940
-0.06(-0.70%)
Oct 18, 2011
8.354
8.354
8.081
8.209
58,261
-0.14(-1.64%)
Oct 17, 2011
8.213
8.367
8.164
8.345
71,016
+0.17(+2.11%)
Oct 14, 2011
8.138
8.194
8.135
8.173
14,252
+0.06(+0.75%)
Oct 13, 2011
8.050
8.112
8.041
8.112
8,270
+0.04(+0.45%)
Oct 12, 2011
8.054
8.094
8.041
8.076
16,747
+0.08(+1.05%)
Oct 11, 2011
7.961
8.076
7.944
7.992
37,489
+0.02(+0.19%)
Oct 10, 2011
7.842
8.213
7.842
7.977
82,869
+0.18(+2.30%)
Oct 07, 2011
7.723
7.838
7.723
7.798
75,827
+0.10(+1.32%)
Oct 06, 2011
7.675
7.723
7.666
7.697
72,439
+0.06(+0.81%)
Oct 05, 2011
7.476
7.652
7.419
7.635
85,192
+0.23(+3.07%)
Oct 04, 2011
7.944
7.988
7.330
7.408
319,349
-0.61(-7.66%)
Oct 03, 2011
8.076
8.222
7.961
8.022
45,937
-0.14(-1.74%)
Sep 30, 2011
8.121
8.199
8.099
8.164
25,538
+0.05(+0.59%)
Sep 29, 2011
8.094
8.178
8.094
8.116
8,776
+0.02(+0.22%)
Sep 28, 2011
8.007
8.208
8.007
8.099
22,078
+0.09(+1.15%)
Sep 27, 2011
7.994
8.169
7.994
8.007
46,012
+0.05(+0.60%)
Sep 26, 2011
8.357
8.357
7.827
7.959
134,695
-0.33(-3.96%)
Sep 23, 2011
8.466
8.466
8.230
8.287
29,513
-0.25(-2.87%)
Sep 22, 2011
8.357
8.532
8.269
8.532
34,513
+0.13(+1.56%)
Sep 21, 2011
8.418
8.418
8.401
8.401
1,599
-0.04(-0.52%)
Sep 20, 2011
8.335
8.466
8.317
8.444
38,952
+0.11(+1.31%)
Sep 19, 2011
8.313
8.357
8.269
8.335
18,704
+0.00(+0.00%)
Sep 16, 2011
8.269
8.335
8.269
8.335
12,204
+0.09(+1.06%)
Sep 15, 2011
8.291
8.322
8.248
8.248
13,246
-0.02(-0.21%)
Sep 14, 2011
8.291
8.300
8.248
8.265
11,653
-0.01(-0.11%)
Sep 13, 2011
8.252
8.309
8.252
8.274
7,919
+0.01(+0.16%)
Sep 12, 2011
8.243
8.309
8.226
8.261
9,967
-0.05(-0.62%)
Sep 09, 2011
8.357
8.361
8.283
8.312
35,517
-0.04(-0.53%)
Sep 08, 2011
8.379
8.379
8.313
8.357
11,567
+0.01(+0.16%)
Sep 07, 2011
8.335
8.357
8.309
8.344
38,134
+0.07(+0.90%)
Sep 06, 2011
8.160
8.269
8.143
8.269
37,891
-0.11(-1.30%)
Sep 02, 2011
8.335
8.379
8.335
8.379
7,887
-0.01(-0.11%)
Sep 01, 2011
8.427
8.458
8.339
8.388
31,410
-0.07(-0.88%)
Aug 31, 2011
8.423
8.462
8.388
8.462
38,228
+0.09(+1.04%)
Aug 30, 2011
8.384
8.427
8.332
8.375
14,379
+0.03(+0.36%)
Aug 29, 2011
8.288
8.427
8.288
8.345
59,060
+0.06(+0.68%)
Aug 26, 2011
8.271
8.401
8.254
8.288
29,791
+0.03(+0.32%)
Aug 25, 2011
8.406
8.449
8.262
8.262
12,450
-0.08(-0.94%)
Aug 24, 2011
8.267
8.384
8.267
8.340
20,046
+0.02(+0.26%)
Aug 23, 2011
8.280
8.336
8.241
8.319
22,627
+0.04(+0.47%)
Aug 22, 2011
8.392
8.549
8.254
8.280
38,145
+0.04(+0.47%)
Aug 19, 2011
8.158
8.284
8.158
8.241
45,687
-0.07(-0.84%)
Aug 18, 2011
8.366
8.388
8.297
8.310
52,923
-0.10(-1.19%)
Aug 17, 2011
8.366
8.657
8.340
8.410
43,897
+0.05(+0.56%)
Aug 16, 2011
8.362
8.401
8.274
8.363
37,919
-0.04(-0.51%)
Aug 15, 2011
8.314
8.553
8.258
8.406
136,081
+0.15(+1.84%)
Aug 12, 2011
8.286
8.314
8.249
8.254
20,083
+0.01(+0.10%)
Aug 11, 2011
8.219
8.366
8.158
8.245
98,627
-0.06(-0.73%)
Aug 10, 2011
8.223
8.310
8.024
8.306
59,058
+0.07(+0.90%)
Aug 09, 2011
7.898
8.232
7.802
8.232
286,985
+0.33(+4.23%)
Aug 08, 2011
7.898
8.028
7.733
7.898
235,578
-0.52(-6.14%)
Aug 05, 2011
8.488
8.511
8.141
8.414
87,386
-0.05(-0.62%)
Aug 04, 2011
8.757
8.757
8.363
8.466
109,940
-0.28(-3.22%)
Aug 03, 2011
8.744
8.767
8.597
8.748
53,357
+0.00(+0.05%)
Aug 02, 2011
8.792
8.847
8.718
8.744
31,835
-0.07(-0.74%)
Aug 01, 2011
8.605
8.822
8.601
8.809
85,418
+0.32(+3.80%)
Jul 29, 2011
8.466
8.497
8.324
8.486
168,936
-0.11(-1.22%)
Jul 28, 2011
8.608
8.682
8.574
8.591
72,001
+0.04(+0.50%)
Jul 27, 2011
8.867
8.910
8.544
8.548
133,117
-0.40(-4.51%)
Jul 26, 2011
8.897
8.996
8.897
8.952
62,935
-0.05(-0.58%)
Jul 25, 2011
8.953
9.052
8.953
9.004
37,563
+0.05(+0.51%)
Jul 22, 2011
8.936
8.959
8.931
8.959
25,145
-0.01(-0.12%)
Jul 21, 2011
8.996
9.022
8.931
8.970
36,013
+0.03(+0.39%)
Jul 20, 2011
8.960
8.974
8.936
8.936
21,855
+0.00(+0.00%)
Jul 19, 2011
8.957
9.043
8.936
8.936
99,371
-0.03(-0.38%)
Jul 18, 2011
8.944
8.970
8.940
8.970
26,947
+0.01(+0.14%)
Jul 15, 2011
9.026
9.066
8.957
8.957
12,673
-0.02(-0.24%)
Jul 14, 2011
8.948
9.034
8.944
8.979
36,055
+0.01(+0.14%)
Jul 13, 2011
9.047
9.047
8.966
8.966
21,214
-0.14(-1.51%)
Jul 12, 2011
8.931
9.112
8.931
9.103
46,965
+0.16(+1.83%)
Jul 11, 2011
8.987
9.000
8.931
8.940
19,299
-0.06(-0.62%)
Jul 08, 2011
8.987
9.029
8.931
8.996
42,827
+0.00(+0.05%)
Jul 07, 2011
8.918
8.992
8.918
8.992
19,899
+0.05(+0.55%)
Jul 06, 2011
8.940
8.942
8.832
8.942
19,229
-0.01(-0.12%)
Jul 05, 2011
8.953
8.961
8.940
8.954
18,918
+0.03(+0.30%)
Jul 01, 2011
8.966
9.095
8.884
8.927
59,722
-0.03(-0.34%)
Jun 30, 2011
9.000
9.050
8.949
8.957
28,908
-0.09(-0.94%)
Jun 29, 2011
9.085
9.085
9.043
9.043
11,104
-0.03(-0.38%)
Jun 28, 2011
9.055
9.111
9.021
9.077
31,802
-0.06(-0.61%)
Jun 27, 2011
9.077
9.141
9.021
9.132
33,263
+0.09(+1.04%)
Jun 24, 2011
8.923
9.068
8.923
9.038
36,800
+0.08(+0.91%)
Jun 23, 2011
8.863
8.983
8.863
8.957
45,011
+0.03(+0.31%)
Jun 22, 2011
8.863
8.949
8.812
8.930
24,968
+0.04(+0.48%)
Jun 21, 2011
8.829
8.887
8.778
8.887
34,040
+0.13(+1.54%)
Jun 20, 2011
8.735
8.778
8.735
8.752
46,289
+0.06(+0.69%)
Jun 17, 2011
8.654
8.692
8.641
8.692
67,919
+0.06(+0.69%)
Jun 16, 2011
8.641
8.650
8.607
8.632
57,391
+0.00(+0.00%)
Jun 15, 2011
8.611
8.645
8.585
8.632
38,647
+0.05(+0.55%)
Jun 14, 2011
8.662
8.688
8.585
8.585
54,038
-0.05(-0.59%)
Jun 13, 2011
8.679
8.697
8.560
8.637
49,492
-0.09(-1.03%)
Jun 10, 2011
8.650
8.731
8.637
8.726
50,810
+0.09(+1.00%)
Jun 09, 2011
8.650
8.675
8.613
8.640
61,694
-0.04(-0.46%)
Jun 08, 2011
8.714
8.777
8.585
8.679
49,105
-0.08(-0.93%)
Jun 07, 2011
8.897
8.897
8.701
8.761
59,809
-0.09(-0.97%)
Jun 06, 2011
8.940
8.940
8.838
8.846
42,382
-0.10(-1.15%)
Jun 03, 2011
8.944
8.949
8.923
8.949
21,838
+0.07(+0.77%)
May 24, 2011
8.821
8.884
8.821
8.880
36,069
+0.03(+0.33%)
May 23, 2011
8.872
8.872
8.830
8.851
23,841
-0.02(-0.22%)
May 20, 2011
8.829
8.884
8.784
8.870
37,723
+0.04(+0.43%)
May 19, 2011
8.791
8.834
8.791
8.833
41,299
+0.05(+0.52%)
May 18, 2011
8.778
8.791
8.772
8.787
26,743
+0.03(+0.39%)
May 17, 2011
8.753
8.775
8.753
8.753
19,609
-0.02(-0.27%)
May 16, 2011
8.757
8.777
8.728
8.777
42,550
+0.06(+0.64%)
May 13, 2011
8.753
8.770
8.681
8.721
38,773
-0.00(-0.03%)
May 12, 2011
8.639
8.723
8.622
8.723
46,430
+0.08(+0.90%)
May 11, 2011
8.706
8.736
8.622
8.645
50,106
-0.07(-0.85%)
May 10, 2011
8.694
8.734
8.689
8.719
32,129
+0.02(+0.24%)
May 09, 2011
8.698
8.757
8.690
8.698
27,331
+0.00(+0.00%)
May 06, 2011
8.723
8.728
8.698
8.698
14,990
-0.01(-0.10%)
May 05, 2011
8.711
8.719
8.673
8.706
23,346
-0.02(-0.24%)
May 04, 2011
8.677
8.749
8.668
8.728
45,477
+0.06(+0.69%)
May 03, 2011
8.681
8.706
8.647
8.668
26,328
-0.01(-0.15%)
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.