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
Alexco Resource Corp
(NY:
AXU
)
0.4454
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 (%)
May 29, 2009
2.140
2.160
2.050
2.120
170,047
+0.11(+5.46%)
May 28, 2009
1.980
2.080
1.980
2.010
148,446
+0.05(+2.56%)
May 27, 2009
2.100
2.100
1.950
1.960
195,517
-0.08(-3.92%)
May 26, 2009
2.080
2.080
1.820
2.040
203,039
+0.07(+3.55%)
May 22, 2009
1.720
1.970
1.720
1.970
337,412
+0.20(+11.30%)
May 21, 2009
1.650
1.820
1.630
1.770
338,761
+0.12(+7.27%)
May 20, 2009
1.660
1.670
1.548
1.650
370,088
+0.14(+9.27%)
May 19, 2009
1.350
1.540
1.350
1.510
826,048
+0.16(+11.85%)
May 18, 2009
1.500
1.500
1.330
1.350
121,432
-0.01(-0.74%)
May 15, 2009
1.330
1.390
1.300
1.360
146,400
+0.04(+3.03%)
May 14, 2009
1.300
1.350
1.270
1.320
160,588
+0.00(+0.00%)
May 13, 2009
1.450
1.450
1.310
1.320
440,313
-0.07(-5.04%)
May 12, 2009
1.450
1.450
1.370
1.390
204,107
-0.01(-0.71%)
May 11, 2009
1.500
1.550
1.390
1.400
195,558
-0.12(-7.89%)
May 08, 2009
1.520
1.550
1.500
1.520
265,599
+0.00(+0.00%)
May 07, 2009
1.560
1.690
1.520
1.520
180,883
-0.03(-1.94%)
May 06, 2009
1.460
1.570
1.460
1.550
174,022
+0.06(+4.03%)
May 05, 2009
1.490
1.580
1.480
1.490
148,307
+0.04(+2.76%)
May 04, 2009
1.440
1.450
1.420
1.450
212,867
+0.05(+3.57%)
May 01, 2009
1.330
1.400
1.320
1.400
90,740
+0.09(+6.87%)
Apr 30, 2009
1.380
1.380
1.260
1.310
33,532
+0.02(+1.55%)
Apr 29, 2009
1.220
1.290
1.220
1.290
62,245
+0.08(+6.61%)
Apr 28, 2009
1.240
1.240
1.150
1.210
62,898
-0.02(-1.63%)
Apr 27, 2009
1.240
1.270
1.230
1.230
42,106
-0.01(-0.81%)
Apr 24, 2009
1.360
1.360
1.220
1.240
73,388
+0.02(+1.64%)
Apr 23, 2009
1.140
1.230
1.140
1.220
126,386
+0.08(+7.02%)
Apr 22, 2009
1.160
1.180
1.140
1.140
46,690
-0.04(-3.39%)
Apr 21, 2009
1.180
1.200
1.170
1.180
128,928
+0.00(+0.00%)
Apr 20, 2009
1.130
1.200
1.130
1.180
53,800
+0.00(+0.00%)
Apr 17, 2009
1.200
1.200
1.150
1.180
84,887
-0.03(-2.48%)
Apr 16, 2009
1.220
1.240
1.200
1.210
31,699
-0.02(-1.63%)
Apr 15, 2009
1.230
1.250
1.220
1.230
28,074
-0.01(-0.81%)
Apr 14, 2009
1.200
1.250
1.200
1.240
13,100
+0.00(+0.00%)
Apr 13, 2009
1.220
1.240
1.210
1.240
31,964
+0.02(+1.64%)
Apr 09, 2009
1.190
1.230
1.190
1.220
134,345
+0.03(+2.52%)
Apr 08, 2009
1.200
1.200
1.160
1.190
55,785
+0.00(+0.00%)
Apr 07, 2009
1.250
1.260
1.190
1.190
60,900
-0.06(-4.79%)
Apr 06, 2009
1.320
1.340
1.170
1.250
79,647
-0.09(-6.72%)
Apr 03, 2009
1.360
1.380
1.340
1.340
32,450
-0.03(-2.33%)
Apr 02, 2009
1.370
1.400
1.360
1.372
100,276
+0.00(+0.15%)
Apr 01, 2009
1.320
1.370
1.320
1.370
110,311
+0.04(+3.01%)
Mar 31, 2009
1.300
1.330
1.290
1.330
24,996
+0.04(+3.09%)
Mar 30, 2009
1.270
1.300
1.270
1.290
25,004
-0.07(-5.14%)
Mar 26, 2009
1.350
1.380
1.340
1.360
42,450
+0.01(+0.74%)
Mar 25, 2009
1.330
1.380
1.313
1.350
57,162
+0.01(+0.75%)
Mar 24, 2009
1.210
1.340
1.200
1.340
72,210
+0.06(+4.69%)
Mar 23, 2009
1.290
1.290
1.270
1.280
34,010
+0.04(+3.23%)
Mar 20, 2009
1.330
1.330
1.200
1.240
74,600
-0.04(-3.12%)
Mar 19, 2009
1.300
1.360
1.260
1.280
82,105
+0.05(+4.06%)
Mar 18, 2009
1.200
1.240
1.120
1.230
37,556
+0.06(+5.13%)
Mar 17, 2009
1.080
1.170
1.080
1.170
25,855
+0.05(+4.46%)
Mar 16, 2009
1.190
1.190
1.100
1.120
109,414
-0.11(-8.94%)
Mar 13, 2009
1.230
1.230
1.180
1.230
0
+0.01(+0.83%)
Mar 12, 2009
1.200
1.240
1.200
1.220
40,995
+0.01(+0.82%)
Mar 11, 2009
1.150
1.210
1.120
1.210
39,320
+0.06(+5.31%)
Mar 10, 2009
1.220
1.230
1.130
1.149
103,865
-0.07(-5.82%)
Mar 09, 2009
1.370
1.370
1.220
1.220
70,414
-0.15(-10.95%)
Mar 06, 2009
1.520
1.520
1.360
1.370
0
-0.01(-0.72%)
Mar 05, 2009
1.240
1.380
1.240
1.380
15,800
+0.14(+11.30%)
Mar 04, 2009
1.220
1.250
1.210
1.240
34,785
-0.01(-0.81%)
Mar 02, 2009
1.440
1.440
1.210
1.250
86,258
-0.13(-9.42%)
Feb 27, 2009
1.400
1.420
1.350
1.380
0
-0.01(-0.72%)
Feb 26, 2009
1.270
1.400
1.260
1.390
103,688
+0.09(+6.92%)
Feb 25, 2009
1.590
1.590
1.300
1.300
46,080
-0.15(-10.34%)
Feb 24, 2009
1.530
1.540
1.360
1.450
163,802
-0.10(-6.45%)
Feb 23, 2009
1.760
1.760
1.510
1.550
146,408
-0.06(-3.73%)
Feb 20, 2009
1.300
1.680
1.300
1.610
383,995
+0.31(+23.85%)
Feb 19, 2009
1.370
1.370
1.300
1.300
44,800
-0.05(-3.70%)
Feb 18, 2009
1.350
1.380
1.310
1.350
49,700
+0.00(+0.00%)
Feb 17, 2009
1.350
1.390
1.300
1.350
147,251
+0.00(+0.00%)
Feb 13, 2009
1.520
1.520
1.320
1.350
54,267
-0.03(-2.17%)
Feb 12, 2009
1.290
1.400
1.290
1.380
135,875
+0.08(+6.15%)
Feb 11, 2009
1.350
1.350
1.230
1.300
126,835
+0.08(+6.56%)
Feb 10, 2009
1.220
1.250
1.170
1.220
42,000
+0.00(+0.00%)
Feb 09, 2009
1.160
1.220
1.120
1.220
55,450
+0.02(+1.67%)
Feb 06, 2009
1.150
1.200
1.140
1.200
50,600
+0.05(+4.35%)
Feb 05, 2009
1.130
1.180
1.130
1.150
80,153
+0.03(+2.68%)
Feb 04, 2009
1.040
1.180
1.040
1.120
91,161
-0.04(-3.45%)
Feb 03, 2009
1.170
1.170
1.130
1.160
53,584
-0.01(-0.85%)
Feb 02, 2009
1.370
1.370
1.170
1.170
43,033
-0.06(-4.88%)
Jan 30, 2009
1.170
1.230
1.160
1.230
0
+0.06(+5.13%)
Jan 29, 2009
1.060
1.180
1.050
1.170
46,480
+0.09(+8.33%)
Jan 28, 2009
1.100
1.150
1.060
1.080
53,639
-0.05(-4.42%)
Jan 27, 2009
1.130
1.200
1.110
1.130
37,280
-0.06(-5.04%)
Jan 26, 2009
1.200
1.240
1.170
1.190
66,570
+0.03(+2.60%)
Jan 23, 2009
1.160
1.200
1.060
1.160
76,300
+0.12(+11.53%)
Jan 22, 2009
1.020
1.090
1.020
1.040
100,300
+0.01(+0.97%)
Jan 21, 2009
1.100
1.109
1.010
1.030
81,450
-0.09(-8.04%)
Jan 20, 2009
1.170
1.200
1.100
1.120
80,600
-0.02(-1.75%)
Jan 16, 2009
1.060
1.150
0.9900
1.140
200,480
+0.16(+16.33%)
Jan 15, 2009
1.040
1.060
0.9600
0.9800
53,265
-0.10(-9.26%)
Jan 14, 2009
1.110
1.110
1.000
1.080
96,662
-0.05(-4.42%)
Jan 13, 2009
1.160
1.200
1.120
1.130
38,965
-0.08(-6.61%)
Jan 12, 2009
1.330
1.330
1.210
1.210
64,150
-0.18(-12.95%)
Jan 09, 2009
1.420
1.440
1.340
1.390
49,142
+0.01(+0.72%)
Jan 08, 2009
1.200
1.390
1.200
1.380
70,976
+0.13(+10.41%)
Jan 07, 2009
1.400
1.410
1.250
1.250
92,556
-0.18(-12.59%)
Jan 06, 2009
1.380
1.450
1.320
1.430
48,245
-0.02(-1.38%)
Jan 05, 2009
1.610
1.610
1.350
1.450
89,830
-0.02(-1.35%)
Jan 02, 2009
1.600
1.600
1.410
1.470
0
+0.01(+0.68%)
Jan 01, 2009
1.290
1.620
1.250
1.460
0
+0.00(+0.00%)
Dec 31, 2008
1.290
1.620
1.250
1.460
202,734
+0.21(+16.80%)
Dec 30, 2008
1.000
1.280
1.000
1.250
74,560
+0.25(+25.00%)
Dec 29, 2008
1.060
1.100
0.9000
1.000
56,203
-0.02(-1.97%)
Dec 26, 2008
0.8500
1.040
0.8500
1.020
40,350
+0.19(+22.90%)
Dec 24, 2008
0.7200
0.8300
0.7200
0.8300
37,599
+0.08(+10.67%)
Dec 23, 2008
0.6200
0.8200
0.6200
0.7500
91,540
+0.10(+15.38%)
Dec 22, 2008
0.6000
0.7000
0.6000
0.6500
41,125
+0.02(+3.17%)
Dec 19, 2008
0.7500
0.7800
0.6018
0.6300
93,500
-0.11(-14.86%)
Dec 18, 2008
0.7500
0.8200
0.7300
0.7400
51,430
-0.05(-6.33%)
Dec 17, 2008
0.8000
0.8900
0.7400
0.7900
87,949
+0.01(+1.28%)
Dec 16, 2008
0.7900
0.8400
0.7800
0.7800
43,900
+0.00(+0.00%)
Dec 15, 2008
0.7700
0.9000
0.7500
0.7800
99,096
+0.04(+5.41%)
Dec 12, 2008
0.7000
0.7600
0.6700
0.7400
58,288
+0.08(+12.12%)
Dec 11, 2008
0.5900
0.7100
0.5800
0.6600
107,700
+0.10(+17.86%)
Dec 10, 2008
0.4500
0.5600
0.4300
0.5600
385,404
+0.13(+30.23%)
Dec 09, 2008
0.4500
0.4699
0.4300
0.4300
59,860
-0.01(-2.27%)
Dec 08, 2008
0.5100
0.5500
0.4400
0.4400
120,400
-0.01(-2.22%)
Dec 05, 2008
0.4500
0.4700
0.4300
0.4500
77,981
-0.04(-8.16%)
Dec 04, 2008
0.5600
0.5600
0.4600
0.4900
41,430
-0.07(-12.50%)
Dec 03, 2008
0.5600
0.6000
0.5500
0.5600
20,825
-0.03(-5.10%)
Dec 02, 2008
0.5900
0.6300
0.5700
0.5901
8,458
+0.00(+0.02%)
Dec 01, 2008
0.5600
0.6300
0.5600
0.5900
36,200
+0.00(+0.00%)
Nov 28, 2008
0.5550
0.5999
0.5500
0.5900
29,500
+0.01(+1.72%)
Nov 26, 2008
0.5800
0.6000
0.5500
0.5800
39,000
+0.03(+5.45%)
Nov 25, 2008
0.6900
0.7000
0.5500
0.5500
53,030
-0.13(-19.61%)
Nov 24, 2008
0.6500
0.7000
0.6400
0.6842
83,135
+0.05(+8.60%)
Nov 21, 2008
0.6700
0.7000
0.6300
0.6300
45,900
+0.03(+5.00%)
Nov 20, 2008
0.6800
0.6999
0.5700
0.6000
23,255
-0.08(-11.76%)
Nov 19, 2008
0.7500
0.7504
0.6300
0.6800
117,399
-0.02(-2.86%)
Nov 18, 2008
0.7500
0.7701
0.6900
0.7000
40,538
-0.08(-10.26%)
Nov 17, 2008
0.7700
0.7900
0.7700
0.7800
9,388
+0.01(+1.30%)
Nov 14, 2008
0.8500
0.8500
0.7700
0.7700
47,635
-0.03(-3.75%)
Nov 13, 2008
0.9000
0.9000
0.7500
0.8000
61,310
-0.10(-11.11%)
Nov 12, 2008
0.9500
0.9800
0.8900
0.9000
39,095
-0.10(-10.00%)
Nov 11, 2008
1.000
1.000
0.9600
1.000
46,500
+0.00(+0.00%)
Nov 10, 2008
1.050
1.050
1.000
1.000
85,900
+0.00(+0.00%)
Nov 07, 2008
1.000
1.040
1.000
1.000
15,200
-0.02(-1.96%)
Nov 06, 2008
1.070
1.080
0.9900
1.020
47,536
-0.06(-5.56%)
Nov 05, 2008
1.104
1.150
1.080
1.080
59,272
-0.03(-2.70%)
Nov 04, 2008
1.100
1.230
1.040
1.110
133,355
+0.06(+5.71%)
Nov 03, 2008
1.090
1.100
1.030
1.050
31,145
+0.00(+0.00%)
Oct 31, 2008
1.050
1.100
1.001
1.050
22,300
+0.00(+0.00%)
Oct 30, 2008
1.090
1.090
0.9700
1.050
34,099
+0.02(+2.34%)
Oct 29, 2008
1.010
1.133
0.9500
1.026
132,300
+0.03(+2.60%)
Oct 28, 2008
0.9450
1.000
0.9201
1.000
35,317
+0.08(+8.70%)
Oct 27, 2008
0.8990
0.9500
0.8990
0.9200
39,680
+0.02(+2.22%)
Oct 24, 2008
0.8500
0.9100
0.8500
0.9000
81,903
+0.01(+1.12%)
Oct 23, 2008
0.9100
0.9500
0.8500
0.8900
56,997
-0.06(-6.32%)
Oct 22, 2008
1.110
1.120
0.8200
0.9500
115,780
-0.17(-15.18%)
Oct 21, 2008
1.250
1.250
1.120
1.120
34,425
-0.15(-11.81%)
Oct 20, 2008
1.370
1.390
1.250
1.270
97,350
+0.05(+4.10%)
Oct 17, 2008
1.120
1.250
1.110
1.220
48,198
+0.02(+1.67%)
Oct 16, 2008
1.430
1.464
1.110
1.200
83,083
-0.29(-19.46%)
Oct 15, 2008
1.500
1.530
1.430
1.490
28,784
-0.00(-0.01%)
Oct 14, 2008
1.510
1.570
1.480
1.490
32,187
+0.09(+6.44%)
Oct 13, 2008
1.500
1.500
1.130
1.400
60,200
-0.12(-7.89%)
Oct 10, 2008
1.590
1.590
1.420
1.520
98,630
-0.03(-1.88%)
Oct 09, 2008
1.600
1.630
1.530
1.549
41,745
-0.01(-0.69%)
Oct 08, 2008
1.590
1.670
1.520
1.560
215,215
+0.01(+0.80%)
Oct 07, 2008
1.540
1.583
1.500
1.548
53,821
+0.01(+0.49%)
Oct 06, 2008
1.720
1.770
1.500
1.540
131,947
-0.17(-9.95%)
Oct 03, 2008
1.710
1.750
1.660
1.710
96,050
+0.00(+0.01%)
Oct 02, 2008
1.900
1.900
1.650
1.710
26,065
-0.17(-9.04%)
Oct 01, 2008
2.040
2.040
1.880
1.880
59,091
-0.13(-6.70%)
Sep 30, 2008
2.020
2.060
1.910
2.015
74,103
-0.03(-1.23%)
Sep 29, 2008
2.350
2.395
2.020
2.040
56,485
-0.36(-15.00%)
Sep 26, 2008
2.350
2.430
2.310
2.400
0
+0.02(+0.84%)
Sep 25, 2008
2.450
2.480
2.380
2.380
5,575
-0.04(-1.65%)
Sep 24, 2008
2.400
2.450
2.392
2.420
15,400
+0.09(+3.86%)
Sep 23, 2008
2.550
2.630
2.330
2.330
46,986
-0.16(-6.43%)
Sep 22, 2008
2.190
2.750
2.150
2.490
168,794
+0.34(+15.81%)
Sep 19, 2008
1.960
2.200
1.960
2.150
0
+0.10(+4.88%)
Sep 18, 2008
2.160
2.180
2.000
2.050
57,915
+0.10(+5.13%)
Sep 17, 2008
1.800
1.950
1.750
1.950
64,075
+0.30(+18.18%)
Sep 16, 2008
1.820
1.920
1.400
1.650
85,511
-0.29(-14.83%)
Sep 15, 2008
2.150
2.150
1.930
1.937
37,700
-0.19(-9.05%)
Sep 12, 2008
2.030
2.140
2.000
2.130
39,950
+0.13(+6.50%)
Sep 11, 2008
2.000
2.030
1.910
2.000
67,420
-0.04(-1.96%)
Sep 10, 2008
2.030
2.050
1.960
2.040
53,934
+0.01(+0.49%)
Sep 09, 2008
2.270
2.270
1.960
2.030
48,580
-0.20(-8.97%)
Sep 08, 2008
2.380
2.380
2.220
2.230
62,180
+0.03(+1.36%)
Sep 05, 2008
2.150
2.240
2.110
2.200
0
+0.05(+2.33%)
Sep 04, 2008
2.110
2.330
2.050
2.150
66,204
-0.17(-7.33%)
Sep 03, 2008
2.410
2.500
2.300
2.320
42,454
-0.10(-4.13%)
Sep 02, 2008
2.510
2.550
2.420
2.420
45,623
-0.18(-6.92%)
Aug 29, 2008
2.610
2.650
2.550
2.600
27,450
+0.05(+1.96%)
Aug 28, 2008
2.750
2.750
2.530
2.550
27,445
-0.17(-6.25%)
Aug 27, 2008
3.040
3.040
2.720
2.720
36,068
-0.14(-4.90%)
Aug 26, 2008
2.850
2.910
2.790
2.860
20,035
+0.05(+1.78%)
Aug 25, 2008
2.850
2.900
2.810
2.810
25,788
-0.07(-2.34%)
Aug 22, 2008
2.907
2.930
2.860
2.877
14,150
-0.05(-1.80%)
Aug 21, 2008
2.890
2.950
2.890
2.930
26,457
+0.08(+2.81%)
Aug 20, 2008
2.900
2.900
2.850
2.850
56,585
+0.00(+0.00%)
Aug 19, 2008
2.890
2.890
2.810
2.850
29,431
+0.01(+0.35%)
Aug 18, 2008
2.880
2.890
2.800
2.840
16,738
+0.02(+0.71%)
Aug 15, 2008
2.800
2.850
2.650
2.820
0
-0.02(-0.70%)
Aug 14, 2008
2.950
2.950
2.720
2.840
61,270
+0.12(+4.41%)
Aug 13, 2008
3.010
3.010
2.700
2.720
46,550
-0.05(-1.81%)
Aug 12, 2008
2.680
2.770
2.650
2.770
24,000
+0.10(+3.75%)
Aug 11, 2008
2.800
2.840
2.660
2.670
64,928
-0.13(-4.64%)
Aug 08, 2008
2.880
2.880
2.800
2.800
51,771
-0.09(-3.11%)
Aug 07, 2008
2.920
2.980
2.860
2.890
37,925
-0.03(-0.89%)
Aug 06, 2008
2.900
2.920
2.850
2.916
25,317
+0.10(+3.40%)
Aug 05, 2008
2.950
2.960
2.820
2.820
39,550
-0.14(-4.73%)
Aug 04, 2008
2.890
2.980
2.870
2.960
23,220
+0.01(+0.34%)
Aug 01, 2008
2.970
2.970
2.900
2.950
17,950
+0.05(+1.72%)
Jul 31, 2008
2.880
2.940
2.880
2.900
25,911
+0.04(+1.40%)
Jul 30, 2008
2.820
2.860
2.800
2.860
58,700
+0.05(+1.78%)
Jul 29, 2008
2.810
2.930
2.800
2.810
23,479
-0.13(-4.42%)
Jul 28, 2008
3.000
3.000
2.850
2.940
32,214
+0.00(+0.00%)
Jul 25, 2008
2.900
2.970
2.900
2.940
10,350
-0.01(-0.34%)
Jul 24, 2008
2.961
3.020
2.910
2.950
21,159
+0.00(+0.00%)
Jul 23, 2008
3.010
3.010
2.900
2.950
43,350
-0.10(-3.28%)
Jul 22, 2008
3.120
3.130
3.020
3.050
24,190
-0.05(-1.61%)
Jul 21, 2008
3.170
3.110
2.960
3.100
9,800
+0.05(+1.64%)
Jul 18, 2008
3.030
3.166
3.030
3.050
95,550
-0.02(-0.65%)
Jul 17, 2008
3.080
3.150
3.050
3.070
17,165
+0.02(+0.66%)
Jul 16, 2008
3.480
3.480
3.000
3.050
86,001
-0.15(-4.69%)
Jul 15, 2008
3.420
3.420
3.100
3.200
38,839
+0.05(+1.59%)
Jul 14, 2008
2.980
3.150
2.920
3.150
70,870
+0.25(+8.62%)
Jul 11, 2008
3.000
3.000
2.900
2.900
54,880
-0.08(-2.68%)
Jul 10, 2008
2.840
3.000
2.840
2.980
79,173
+0.15(+5.30%)
Jul 09, 2008
2.760
2.910
2.760
2.830
65,350
+0.03(+1.07%)
Jul 08, 2008
3.000
3.000
2.760
2.800
96,670
-0.19(-6.35%)
Jul 07, 2008
3.140
3.140
2.870
2.990
97,315
-0.13(-4.17%)
Jul 04, 2008
3.260
3.260
3.120
3.120
18,650
+0.00(+0.00%)
Jul 03, 2008
3.260
3.260
3.120
3.120
18,650
-0.13(-4.00%)
Jul 02, 2008
3.600
3.800
3.200
3.250
79,931
-0.32(-8.97%)
Jul 01, 2008
3.290
3.690
3.290
3.570
33,203
+0.28(+8.51%)
Jun 30, 2008
3.340
3.350
3.200
3.290
26,687
-0.01(-0.30%)
Jun 27, 2008
3.230
3.300
3.210
3.300
40,663
+0.08(+2.48%)
Jun 26, 2008
3.190
3.270
3.180
3.220
44,950
+0.06(+1.90%)
Jun 25, 2008
3.380
3.380
3.160
3.160
33,400
-0.16(-4.82%)
Jun 24, 2008
3.350
3.350
3.250
3.320
23,200
-0.02(-0.60%)
Jun 23, 2008
3.330
3.346
3.280
3.340
40,277
+0.03(+0.91%)
Jun 20, 2008
3.140
3.340
3.090
3.310
47,930
+0.17(+5.41%)
Jun 19, 2008
3.200
3.220
3.120
3.140
46,040
-0.03(-0.95%)
Jun 18, 2008
3.260
3.299
3.170
3.170
18,008
-0.12(-3.65%)
Jun 17, 2008
3.280
3.330
3.280
3.290
10,151
+0.02(+0.61%)
Jun 16, 2008
3.350
3.430
3.260
3.270
54,536
-0.13(-3.82%)
Jun 13, 2008
3.430
3.430
3.340
3.400
37,670
-0.06(-1.73%)
Jun 12, 2008
3.510
3.510
3.410
3.460
46,900
-0.05(-1.42%)
Jun 11, 2008
3.560
3.610
3.510
3.510
24,344
-0.04(-1.13%)
Jun 10, 2008
3.500
3.570
3.500
3.550
221,892
+0.05(+1.43%)
Jun 09, 2008
3.550
3.550
3.500
3.500
40,475
-0.02(-0.57%)
Jun 06, 2008
3.530
3.550
3.500
3.520
48,666
+0.02(+0.57%)
Jun 05, 2008
3.510
3.590
3.480
3.500
35,103
-0.05(-1.41%)
Jun 04, 2008
3.560
3.600
3.510
3.550
17,945
-0.01(-0.28%)
Jun 03, 2008
3.600
3.640
3.560
3.560
18,077
-0.04(-0.97%)
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.