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
Adams Diversified Equity Fund
(NY:
ADX
)
21.40
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 18, 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 (%)
May 29, 2009
2.632
2.651
2.619
2.651
224,272
+0.03(+1.08%)
May 28, 2009
2.597
2.629
2.575
2.623
339,601
+0.04(+1.46%)
May 27, 2009
2.635
2.648
2.585
2.585
445,970
-0.05(-1.79%)
May 26, 2009
2.566
2.638
2.541
2.632
729,202
+0.04(+1.45%)
May 22, 2009
2.575
2.613
2.560
2.594
547,808
+0.03(+1.10%)
May 21, 2009
2.550
2.591
2.550
2.566
267,574
-0.05(-1.80%)
May 20, 2009
2.645
2.667
2.610
2.613
300,387
-0.02(-0.60%)
May 19, 2009
2.623
2.645
2.616
2.629
431,721
+0.01(+0.48%)
May 18, 2009
2.569
2.619
2.569
2.616
347,223
+0.07(+2.61%)
May 15, 2009
2.575
2.588
2.541
2.550
245,060
-0.03(-1.24%)
May 14, 2009
2.560
2.588
2.557
2.582
376,031
+0.02(+0.86%)
May 13, 2009
2.607
2.607
2.553
2.560
364,916
-0.08(-3.09%)
May 12, 2009
2.670
2.670
2.585
2.641
298,242
-0.02(-0.71%)
May 11, 2009
2.679
2.679
2.641
2.660
179,252
-0.03(-1.17%)
May 08, 2009
2.657
2.704
2.654
2.692
408,202
+0.07(+2.76%)
May 07, 2009
2.657
2.670
2.613
2.619
321,153
-0.02(-0.83%)
May 06, 2009
2.648
2.657
2.616
2.641
652,441
+0.02(+0.72%)
May 05, 2009
2.607
2.631
2.597
2.623
439,691
+0.02(+0.60%)
May 04, 2009
2.595
2.610
2.594
2.607
267,141
+0.06(+2.47%)
May 01, 2009
2.553
2.563
2.519
2.544
332,558
-0.02(-0.61%)
Apr 30, 2009
2.550
2.572
2.528
2.560
318,058
+0.03(+0.99%)
Apr 29, 2009
2.522
2.557
2.513
2.535
421,377
+0.02(+0.87%)
Apr 28, 2009
2.506
2.522
2.469
2.513
341,610
+0.00(+0.00%)
Apr 27, 2009
2.513
2.535
2.487
2.513
348,825
+0.00(+0.00%)
Apr 24, 2009
2.494
2.547
2.494
2.513
544,086
+0.03(+1.01%)
Apr 23, 2009
2.509
2.513
2.434
2.487
483,989
-0.02(-0.88%)
Apr 22, 2009
2.481
2.516
2.466
2.509
810,959
+0.00(+0.00%)
Apr 21, 2009
2.450
2.516
2.437
2.509
624,591
+0.03(+1.01%)
Apr 20, 2009
2.553
2.553
2.422
2.484
592,653
-0.05(-1.98%)
Apr 17, 2009
2.538
2.544
2.513
2.535
293,068
+0.00(+0.15%)
Apr 16, 2009
2.509
2.538
2.497
2.531
535,113
+0.03(+1.36%)
Apr 15, 2009
2.491
2.506
2.481
2.497
301,687
-0.02(-0.63%)
Apr 14, 2009
2.481
2.538
2.450
2.513
1,215,258
+0.01(+0.50%)
Apr 13, 2009
2.447
2.513
2.440
2.500
421,129
+0.03(+1.27%)
Apr 09, 2009
2.469
2.500
2.447
2.469
576,259
+0.07(+3.01%)
Apr 08, 2009
2.409
2.409
2.387
2.396
207,942
+0.01(+0.53%)
Apr 07, 2009
2.393
2.396
2.359
2.384
364,384
-0.05(-1.94%)
Apr 06, 2009
2.400
2.431
2.396
2.431
293,504
-0.01(-0.51%)
Apr 03, 2009
2.418
2.453
2.400
2.444
433,530
+0.00(+0.00%)
Apr 02, 2009
2.418
2.462
2.400
2.444
355,899
+0.09(+3.87%)
Apr 01, 2009
2.324
2.374
2.308
2.352
611,241
-0.01(-0.43%)
Mar 31, 2009
2.356
2.390
2.334
2.362
339,948
+0.01(+0.29%)
Mar 30, 2009
2.356
2.381
2.324
2.356
525,466
-0.09(-3.60%)
Mar 26, 2009
2.422
2.456
2.406
2.444
952,714
+0.02(+0.78%)
Mar 25, 2009
2.362
2.440
2.352
2.425
1,547,587
+0.07(+2.93%)
Mar 24, 2009
2.359
2.403
2.330
2.356
582,879
-0.02(-0.92%)
Mar 23, 2009
2.318
2.378
2.308
2.378
520,273
+0.13(+5.58%)
Mar 20, 2009
2.249
2.286
2.221
2.252
525,122
-0.01(-0.42%)
Mar 19, 2009
2.286
2.324
2.233
2.261
394,629
-0.02(-0.69%)
Mar 18, 2009
2.261
2.312
2.208
2.277
539,994
+0.00(+0.14%)
Mar 17, 2009
2.183
2.274
2.161
2.274
535,769
+0.08(+3.43%)
Mar 16, 2009
2.217
2.264
2.195
2.199
659,710
+0.02(+0.72%)
Mar 13, 2009
2.183
2.199
2.139
2.183
0
+0.01(+0.43%)
Mar 12, 2009
2.076
2.186
2.057
2.173
449,134
+0.08(+3.59%)
Mar 11, 2009
2.089
2.120
2.045
2.098
822,253
+0.03(+1.37%)
Mar 10, 2009
1.910
2.073
1.910
2.070
861,192
+0.17(+8.71%)
Mar 09, 2009
1.884
1.966
1.884
1.904
995,338
-0.04(-1.91%)
Mar 06, 2009
1.938
1.977
1.888
1.941
0
+0.01(+0.49%)
Mar 05, 2009
2.004
2.004
1.919
1.932
503,997
-0.10(-5.09%)
Mar 04, 2009
1.972
2.060
1.972
2.035
635,458
+0.02(+0.93%)
Mar 02, 2009
2.073
2.076
2.004
2.016
936,932
-0.09(-4.32%)
Feb 27, 2009
2.107
2.148
2.098
2.107
0
-0.04(-1.76%)
Feb 26, 2009
2.211
2.221
2.139
2.145
459,285
-0.03(-1.59%)
Feb 25, 2009
2.312
2.312
2.145
2.180
561,479
-0.03(-1.14%)
Feb 24, 2009
2.136
2.205
2.092
2.205
449,099
+0.10(+4.64%)
Feb 23, 2009
2.202
2.214
2.098
2.107
654,386
-0.09(-4.30%)
Feb 20, 2009
2.227
2.233
2.151
2.202
854,309
-0.02(-0.85%)
Feb 19, 2009
2.286
2.296
2.221
2.221
538,428
-0.06(-2.48%)
Feb 18, 2009
2.318
2.318
2.261
2.277
507,117
-0.01(-0.55%)
Feb 17, 2009
2.352
2.359
2.290
2.290
580,487
-0.12(-4.83%)
Feb 13, 2009
2.403
2.434
2.378
2.406
451,201
-0.01(-0.39%)
Feb 12, 2009
2.406
2.422
2.340
2.415
427,159
-0.01(-0.26%)
Feb 11, 2009
2.425
2.447
2.400
2.422
251,864
-0.01(-0.39%)
Feb 10, 2009
2.528
2.528
2.396
2.431
368,781
-0.09(-3.73%)
Feb 09, 2009
2.513
2.525
2.484
2.525
286,744
+0.02(+0.75%)
Feb 06, 2009
2.459
2.514
2.453
2.506
322,140
+0.06(+2.44%)
Feb 05, 2009
2.415
2.466
2.381
2.447
355,218
+0.03(+1.04%)
Feb 04, 2009
2.447
2.522
2.407
2.422
236,234
-0.02(-0.64%)
Feb 03, 2009
2.384
2.447
2.384
2.437
241,596
+0.05(+2.24%)
Feb 02, 2009
2.359
2.406
2.352
2.384
201,536
-0.00(-0.13%)
Jan 30, 2009
2.431
2.472
2.387
2.387
0
-0.07(-2.69%)
Jan 29, 2009
2.516
2.516
2.450
2.453
399,815
-0.07(-2.86%)
Jan 28, 2009
2.481
2.531
2.481
2.525
309,809
+0.08(+3.08%)
Jan 27, 2009
2.440
2.456
2.387
2.450
273,114
+0.03(+1.43%)
Jan 26, 2009
2.519
2.519
2.379
2.415
328,011
+0.02(+0.92%)
Jan 23, 2009
2.349
2.418
2.324
2.393
563,301
+0.01(+0.26%)
Jan 22, 2009
2.418
2.418
2.330
2.387
551,364
-0.03(-1.43%)
Jan 21, 2009
2.378
2.422
2.312
2.422
517,350
+0.06(+2.66%)
Jan 20, 2009
2.447
2.450
2.359
2.359
636,257
-0.10(-4.09%)
Jan 16, 2009
2.456
2.481
2.406
2.459
306,405
+0.02(+0.64%)
Jan 15, 2009
2.403
2.444
2.349
2.444
756,804
+0.02(+0.91%)
Jan 14, 2009
2.466
2.466
2.409
2.422
501,364
-0.07(-2.65%)
Jan 13, 2009
2.487
2.547
2.466
2.487
717,976
+0.01(+0.25%)
Jan 12, 2009
2.547
2.547
2.466
2.481
471,619
-0.06(-2.47%)
Jan 09, 2009
2.582
2.607
2.544
2.544
289,511
-0.03(-1.10%)
Jan 08, 2009
2.591
2.607
2.550
2.572
684,210
-0.03(-1.09%)
Jan 07, 2009
2.673
2.673
2.601
2.601
527,838
-0.09(-3.27%)
Jan 06, 2009
2.667
2.704
2.660
2.688
293,784
+0.02(+0.82%)
Jan 05, 2009
2.610
2.667
2.579
2.667
580,965
+0.05(+2.04%)
Jan 02, 2009
2.506
2.619
2.506
2.613
0
+0.09(+3.61%)
Jan 01, 2009
2.481
2.535
2.475
2.522
0
+0.00(+0.00%)
Dec 31, 2008
2.481
2.535
2.475
2.522
651,820
+0.05(+1.90%)
Dec 30, 2008
2.440
2.484
2.440
2.475
658,436
+0.02(+0.77%)
Dec 29, 2008
2.437
2.469
2.387
2.456
705,304
+0.00(+0.00%)
Dec 26, 2008
2.412
2.475
2.412
2.456
342,142
+0.00(+0.13%)
Dec 24, 2008
2.450
2.469
2.425
2.453
261,856
+0.01(+0.26%)
Dec 23, 2008
2.437
2.497
2.434
2.447
645,567
-0.01(-0.58%)
Dec 22, 2008
2.528
2.550
2.406
2.461
596,910
-0.09(-3.51%)
Dec 19, 2008
2.506
2.566
2.481
2.550
552,698
+0.03(+1.37%)
Dec 18, 2008
2.575
2.601
2.506
2.516
644,981
-0.05(-1.84%)
Dec 17, 2008
2.487
2.569
2.478
2.563
410,332
+0.03(+1.37%)
Dec 16, 2008
2.409
2.544
2.409
2.528
648,455
+0.11(+4.68%)
Dec 15, 2008
2.466
2.484
2.403
2.415
385,182
-0.05(-1.91%)
Dec 12, 2008
2.506
2.506
2.381
2.462
0
+0.00(+0.13%)
Dec 11, 2008
2.466
2.506
2.450
2.459
525,514
-0.05(-2.13%)
Dec 10, 2008
2.478
2.516
2.466
2.513
360,761
+0.05(+2.17%)
Dec 09, 2008
2.509
2.525
2.434
2.459
376,487
-0.05(-2.00%)
Dec 08, 2008
2.453
2.575
2.453
2.509
776,070
+0.07(+2.96%)
Dec 05, 2008
2.321
2.437
2.280
2.437
397,555
+0.06(+2.65%)
Dec 04, 2008
2.365
2.425
2.312
2.374
484,212
-0.03(-1.31%)
Dec 03, 2008
2.343
2.431
2.308
2.406
669,921
+0.04(+1.73%)
Dec 02, 2008
2.321
2.422
2.305
2.365
639,795
+0.04(+1.62%)
Dec 01, 2008
2.500
2.500
2.327
2.327
408,291
-0.19(-7.61%)
Nov 28, 2008
2.246
2.535
2.246
2.519
113,535
+0.04(+1.52%)
Nov 26, 2008
2.324
2.481
2.324
2.481
343,052
+0.10(+4.08%)
Nov 25, 2008
2.384
2.418
2.305
2.384
439,907
+0.00(+0.13%)
Nov 24, 2008
2.308
2.434
2.299
2.381
578,268
+0.08(+3.55%)
Nov 21, 2008
2.268
2.312
2.180
2.299
689,645
+0.04(+1.67%)
Nov 20, 2008
2.264
2.340
2.227
2.261
848,899
-0.07(-2.83%)
Nov 19, 2008
2.484
2.566
2.327
2.327
619,105
-0.28(-10.62%)
Nov 18, 2008
2.516
2.604
2.513
2.604
504,866
+0.03(+1.10%)
Nov 17, 2008
2.591
2.626
2.552
2.575
444,817
+0.02(+0.74%)
Nov 14, 2008
2.676
2.695
2.557
2.557
0
-0.14(-5.35%)
Nov 13, 2008
2.632
2.701
2.531
2.701
556,420
+0.06(+2.38%)
Nov 12, 2008
2.679
2.717
2.610
2.638
306,013
-0.08(-3.00%)
Nov 11, 2008
2.701
2.764
2.651
2.720
578,326
-0.02(-0.69%)
Nov 10, 2008
2.849
2.849
2.710
2.739
335,312
+0.00(+0.11%)
Nov 07, 2008
2.713
2.767
2.682
2.736
547,610
+0.06(+2.11%)
Nov 06, 2008
2.827
2.827
2.676
2.679
460,189
-0.15(-5.43%)
Nov 05, 2008
2.833
2.918
2.824
2.833
573,521
-0.10(-3.53%)
Nov 04, 2008
2.883
2.937
2.871
2.937
447,243
+0.10(+3.66%)
Nov 03, 2008
3.037
3.037
2.820
2.833
275,365
+0.02(+0.61%)
Oct 31, 2008
2.776
2.871
2.770
2.816
334,873
+0.00(+0.11%)
Oct 30, 2008
2.811
2.839
2.729
2.813
369,485
+0.03(+1.08%)
Oct 29, 2008
2.751
2.839
2.695
2.783
442,712
+0.03(+0.95%)
Oct 28, 2008
2.575
2.757
2.513
2.757
418,760
+0.23(+9.16%)
Oct 27, 2008
2.544
2.667
2.525
2.525
617,265
-0.06(-2.31%)
Oct 24, 2008
2.503
2.629
2.494
2.585
390,222
-0.09(-3.29%)
Oct 23, 2008
2.663
2.751
2.563
2.673
464,051
+0.02(+0.59%)
Oct 22, 2008
2.748
2.751
2.638
2.657
384,227
-0.15(-5.37%)
Oct 21, 2008
2.849
2.930
2.805
2.808
351,798
-0.07(-2.40%)
Oct 20, 2008
2.817
2.877
2.789
2.877
299,639
+0.08(+2.92%)
Oct 17, 2008
2.673
2.871
2.673
2.795
0
+0.03(+0.91%)
Oct 16, 2008
2.679
2.770
2.566
2.770
619,239
+0.10(+3.76%)
Oct 15, 2008
2.849
2.874
2.670
2.670
474,771
-0.28(-9.48%)
Oct 14, 2008
3.197
3.197
2.905
2.949
718,062
-0.01(-0.32%)
Oct 13, 2008
2.858
3.942
2.780
2.959
960,843
+0.28(+10.56%)
Oct 10, 2008
2.513
2.701
2.227
2.676
1,081,046
-0.03(-0.93%)
Oct 09, 2008
2.943
2.943
2.673
2.701
756,326
-0.15(-5.18%)
Oct 08, 2008
2.717
3.031
2.692
2.849
1,266,160
-0.02(-0.77%)
Oct 07, 2008
3.100
3.100
2.871
2.871
1,286,168
-0.24(-7.68%)
Oct 06, 2008
3.172
3.172
2.968
3.109
965,469
-0.14(-4.26%)
Oct 03, 2008
3.301
3.354
3.238
3.248
0
-0.03(-0.77%)
Oct 02, 2008
3.376
3.376
3.273
3.273
240,246
-0.10(-2.98%)
Oct 01, 2008
3.386
3.401
3.307
3.373
222,257
-0.01(-0.33%)
Sep 30, 2008
3.348
3.392
3.307
3.385
402,273
+0.06(+1.85%)
Sep 29, 2008
3.411
3.423
3.285
3.323
575,202
-0.18(-5.11%)
Sep 26, 2008
3.395
3.502
3.392
3.502
0
+0.02(+0.63%)
Sep 25, 2008
3.455
3.502
3.452
3.480
355,033
+0.04(+1.27%)
Sep 24, 2008
3.442
3.456
3.401
3.436
345,106
+0.02(+0.47%)
Sep 23, 2008
3.458
3.502
3.389
3.420
330,272
-0.06(-1.63%)
Sep 22, 2008
3.580
3.580
3.467
3.477
350,652
-0.10(-2.81%)
Sep 19, 2008
3.634
3.637
3.526
3.577
0
+0.15(+4.40%)
Sep 18, 2008
3.364
3.427
3.308
3.426
831,298
+0.09(+2.82%)
Sep 17, 2008
3.518
3.518
3.304
3.332
850,010
-0.22(-6.27%)
Sep 16, 2008
3.508
3.595
3.486
3.555
658,443
-0.05(-1.32%)
Sep 15, 2008
3.634
3.697
3.596
3.603
241,217
-0.14(-3.76%)
Sep 12, 2008
3.690
3.753
3.690
3.744
166,516
+0.01(+0.34%)
Sep 11, 2008
3.684
3.734
3.668
3.731
399,650
+0.02(+0.51%)
Sep 10, 2008
3.700
3.744
3.690
3.712
254,848
+0.02(+0.51%)
Sep 09, 2008
3.803
3.811
3.694
3.694
344,606
-0.12(-3.05%)
Sep 08, 2008
3.813
3.844
3.753
3.810
362,417
+0.08(+2.02%)
Sep 05, 2008
3.700
3.741
3.678
3.734
0
+0.01(+0.25%)
Sep 04, 2008
3.785
3.797
3.712
3.725
246,920
-0.08(-2.14%)
Sep 03, 2008
3.803
3.844
3.797
3.807
299,445
-0.02(-0.41%)
Sep 02, 2008
3.847
3.863
3.794
3.822
1,038,072
+0.00(+0.08%)
Aug 29, 2008
3.825
3.829
3.800
3.819
0
-0.02(-0.57%)
Aug 28, 2008
3.800
3.841
3.800
3.841
236,410
+0.05(+1.41%)
Aug 27, 2008
3.772
3.800
3.763
3.788
186,635
+0.01(+0.33%)
Aug 26, 2008
3.769
3.791
3.753
3.775
742,429
+0.02(+0.42%)
Aug 25, 2008
3.794
3.800
3.753
3.760
216,746
-0.06(-1.64%)
Aug 22, 2008
3.788
3.838
3.788
3.822
0
+0.04(+1.16%)
Aug 21, 2008
3.744
3.794
3.734
3.778
989,759
+0.02(+0.42%)
Aug 20, 2008
3.734
3.775
3.731
3.763
512,418
+0.03(+0.90%)
Aug 19, 2008
3.738
3.750
3.709
3.729
515,796
-0.02(-0.64%)
Aug 18, 2008
3.832
3.832
3.750
3.753
612,311
-0.06(-1.65%)
Aug 15, 2008
3.800
3.832
3.800
3.816
0
+0.01(+0.33%)
Aug 14, 2008
3.741
3.816
3.741
3.803
300,139
+0.03(+0.92%)
Aug 13, 2008
3.781
3.791
3.753
3.769
322,605
-0.02(-0.58%)
Aug 12, 2008
3.819
3.832
3.788
3.791
136,456
-0.04(-1.07%)
Aug 11, 2008
3.813
3.860
3.813
3.832
193,073
+0.01(+0.33%)
Aug 08, 2008
3.728
3.822
3.725
3.819
256,325
+0.07(+1.76%)
Aug 07, 2008
3.797
3.813
3.753
3.753
240,466
-0.08(-1.97%)
Aug 06, 2008
3.785
3.832
3.772
3.829
317,301
+0.02(+0.41%)
Aug 05, 2008
3.728
3.813
3.725
3.813
378,273
+0.12(+3.23%)
Aug 04, 2008
3.728
3.728
3.684
3.694
217,841
-0.03(-0.93%)
Aug 01, 2008
3.738
3.747
3.687
3.728
228,268
-0.00(-0.08%)
Jul 31, 2008
3.760
3.793
3.731
3.731
424,449
-0.05(-1.25%)
Jul 30, 2008
3.769
3.807
3.744
3.778
399,449
+0.03(+0.92%)
Jul 29, 2008
3.744
3.750
3.672
3.744
219,907
+0.08(+2.14%)
Jul 28, 2008
3.716
3.731
3.665
3.665
276,473
-0.06(-1.52%)
Jul 25, 2008
3.700
3.750
3.700
3.722
288,333
+0.02(+0.59%)
Jul 24, 2008
3.803
3.803
3.700
3.700
313,311
-0.09(-2.32%)
Jul 23, 2008
3.778
3.819
3.772
3.788
313,919
+0.02(+0.50%)
Jul 22, 2008
3.675
3.769
3.666
3.769
308,631
+0.07(+1.78%)
Jul 21, 2008
3.694
3.719
3.694
3.703
684,417
+0.03(+0.68%)
Jul 18, 2008
3.668
3.694
3.650
3.678
270,551
+0.01(+0.34%)
Jul 17, 2008
3.618
3.678
3.599
3.665
369,819
+0.07(+1.92%)
Jul 16, 2008
3.518
3.596
3.508
3.596
329,826
+0.09(+2.51%)
Jul 15, 2008
3.533
3.584
3.430
3.508
470,766
-0.07(-2.02%)
Jul 14, 2008
3.621
3.637
3.546
3.580
438,465
-0.02(-0.44%)
Jul 11, 2008
3.568
3.615
3.546
3.596
507,044
-0.00(-0.00%)
Jul 10, 2008
3.584
3.612
3.558
3.596
834,231
+0.02(+0.53%)
Jul 09, 2008
3.675
3.687
3.577
3.577
194,503
-0.09(-2.57%)
Jul 08, 2008
3.596
3.675
3.584
3.672
199,387
+0.06(+1.65%)
Jul 07, 2008
3.656
3.675
3.530
3.612
358,523
-0.04(-1.03%)
Jul 04, 2008
3.665
3.675
3.612
3.650
170,973
+0.00(+0.00%)
Jul 03, 2008
3.665
3.675
3.612
3.650
170,973
-0.01(-0.26%)
Jul 02, 2008
3.725
3.747
3.659
3.659
236,744
-0.06(-1.60%)
Jul 01, 2008
3.690
3.725
3.660
3.719
251,476
-0.00(-0.08%)
Jun 30, 2008
3.728
3.753
3.706
3.722
303,122
+0.00(+0.08%)
Jun 27, 2008
3.744
3.760
3.703
3.719
371,380
-0.03(-0.92%)
Jun 26, 2008
3.791
3.816
3.753
3.753
517,000
-0.10(-2.53%)
Jun 25, 2008
3.832
3.888
3.832
3.851
1,521,431
+0.03(+0.66%)
Jun 24, 2008
3.832
3.847
3.782
3.825
877,606
-0.01(-0.33%)
Jun 23, 2008
3.825
3.857
3.816
3.838
846,250
+0.01(+0.16%)
Jun 20, 2008
3.873
3.873
3.816
3.832
1,111,698
-0.06(-1.66%)
Jun 19, 2008
3.888
3.907
3.860
3.896
836,816
+0.01(+0.13%)
Jun 18, 2008
3.913
3.913
3.866
3.891
768,403
-0.03(-0.88%)
Jun 17, 2008
3.973
3.973
3.926
3.926
608,325
-0.01(-0.24%)
Jun 16, 2008
3.939
3.967
3.879
3.935
1,103,305
-0.02(-0.48%)
Jun 13, 2008
3.932
3.957
3.907
3.954
246,429
+0.03(+0.88%)
Jun 12, 2008
3.910
3.954
3.904
3.920
291,027
+0.02(+0.41%)
Jun 11, 2008
3.964
3.967
3.901
3.904
415,522
-0.05(-1.28%)
Jun 10, 2008
3.961
3.976
3.926
3.954
474,284
-0.02(-0.47%)
Jun 09, 2008
3.992
3.992
3.942
3.973
211,231
+0.01(+0.32%)
Jun 06, 2008
4.058
4.058
3.961
3.961
378,158
-0.12(-2.85%)
Jun 05, 2008
4.030
4.083
4.017
4.077
233,108
+0.07(+1.72%)
Jun 04, 2008
3.995
4.030
3.982
4.008
346,644
+0.01(+0.24%)
Jun 03, 2008
4.036
4.042
3.973
3.998
583,977
-0.02(-0.55%)
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.