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
Lynas Corp
(OP:
LYSCF
)
4.330
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
0.4050
0.4050
0.3900
0.4000
604,060
+0.01(+2.56%)
May 28, 2009
0.3900
0.3900
0.3800
0.3900
596,802
+0.01(+1.30%)
May 27, 2009
0.4100
0.4100
0.3800
0.3850
957,635
-0.04(-10.47%)
May 26, 2009
0.4100
0.4300
0.3900
0.4300
1,601,422
+0.11(+34.37%)
May 22, 2009
0.3300
0.3300
0.3000
0.3200
132,232
-0.01(-3.03%)
May 21, 2009
0.3350
0.3350
0.3300
0.3300
31,500
-0.01(-4.35%)
May 20, 2009
0.3500
0.3500
0.3400
0.3450
160,170
-0.01(-1.43%)
May 19, 2009
0.3400
0.3550
0.3400
0.3500
312,565
+0.03(+9.37%)
May 18, 2009
0.3200
0.3200
0.3000
0.3200
177,850
-0.02(-5.88%)
May 15, 2009
0.3500
0.3500
0.3300
0.3400
66,705
-0.01(-2.86%)
May 14, 2009
0.3300
0.3550
0.3200
0.3500
263,906
-0.01(-2.78%)
May 13, 2009
0.3700
0.3900
0.3600
0.3600
268,880
-0.02(-5.26%)
May 12, 2009
0.3800
0.3900
0.3700
0.3800
213,700
-0.01(-2.56%)
May 11, 2009
0.4000
0.4000
0.3800
0.3900
192,693
-0.01(-2.50%)
May 08, 2009
0.4150
0.4150
0.3800
0.4000
252,584
+0.02(+5.26%)
May 07, 2009
0.4100
0.4100
0.3800
0.3800
341,750
-0.03(-6.17%)
May 06, 2009
0.3900
0.4050
0.3800
0.4050
374,224
+0.05(+12.50%)
May 05, 2009
0.3600
0.3750
0.3500
0.3600
282,036
+0.02(+7.46%)
May 04, 2009
0.3300
0.3350
0.3200
0.3350
860,956
+0.01(+1.52%)
May 01, 2009
0.3600
0.3600
0.3300
0.3300
650,601
-0.08(-18.52%)
Apr 30, 2009
0.3400
0.4300
0.3400
0.4050
455,359
+0.06(+15.71%)
Apr 29, 2009
0.2300
0.4000
0.2300
0.3500
323,129
+0.12(+52.17%)
Apr 28, 2009
0.2200
0.2300
0.2100
0.2300
85,800
-0.00(-2.13%)
Apr 27, 2009
0.2350
0.2350
0.2100
0.2350
145,300
+0.01(+4.44%)
Apr 24, 2009
0.2250
0.2250
0.2200
0.2250
154,830
-0.01(-2.17%)
Apr 23, 2009
0.2100
0.2300
0.2100
0.2300
96,500
+0.04(+21.05%)
Apr 22, 2009
0.1900
0.2000
0.1900
0.1900
61,840
-0.03(-13.64%)
Apr 21, 2009
0.2000
0.2200
0.2000
0.2200
143,215
+0.00(+0.00%)
Apr 20, 2009
0.2250
0.2250
0.2000
0.2200
183,388
+0.01(+4.76%)
Apr 17, 2009
0.2000
0.2100
0.1900
0.2100
336,686
+0.04(+23.53%)
Apr 16, 2009
0.1600
0.1700
0.1500
0.1700
62,606
+0.02(+9.68%)
Apr 15, 2009
0.1700
0.1700
0.1550
0.1550
25,000
+0.00(+0.00%)
Apr 13, 2009
0.1550
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Apr 09, 2009
0.1650
0.1700
0.1500
0.1650
53,976
+0.01(+3.13%)
Apr 08, 2009
0.1650
0.1650
0.1450
0.1600
190,000
-0.02(-11.11%)
Apr 07, 2009
0.1800
0.1800
0.1600
0.1800
66,833
+0.01(+5.88%)
Apr 06, 2009
0.1900
0.1900
0.1700
0.1700
68,250
+0.02(+13.33%)
Apr 03, 2009
0.1700
0.1700
0.1500
0.1500
69,740
-0.01(-6.25%)
Apr 02, 2009
0.1750
0.1750
0.1600
0.1600
125,694
+0.00(+0.00%)
Apr 01, 2009
0.1500
0.1600
0.1500
0.1600
34,000
+0.01(+6.67%)
Mar 31, 2009
0.1500
0.1500
0.1400
0.1500
80,910
+0.01(+7.14%)
Mar 30, 2009
0.1500
0.1500
0.1400
0.1400
237,800
-0.02(-12.50%)
Mar 26, 2009
0.1700
0.1700
0.1600
0.1600
104,210
-0.01(-5.88%)
Mar 25, 2009
0.1600
0.1700
0.1550
0.1700
460,900
+0.02(+13.33%)
Mar 24, 2009
0.1550
0.1550
0.1300
0.1500
473,100
-0.02(-12.28%)
Mar 23, 2009
0.1800
0.1800
0.1700
0.1710
425,806
+0.05(+42.50%)
Mar 20, 2009
0.1300
0.1300
0.1100
0.1200
191,300
-0.01(-7.69%)
Mar 19, 2009
0.1300
0.1300
0.1300
0.1300
101,300
+0.00(+0.00%)
Mar 18, 2009
0.1200
0.1300
0.1200
0.1300
213,250
+0.02(+18.18%)
Mar 17, 2009
0.1100
0.1100
0.0900
0.1100
294,900
+0.01(+10.00%)
Mar 16, 2009
0.1100
0.1100
0.1000
0.1000
35,920
+0.01(+11.11%)
Mar 13, 2009
0.0900
0.0900
0.0900
0.0900
4,000
+0.00(+5.88%)
Mar 12, 2009
0.1050
0.1050
0.0850
0.0850
53,900
+0.01(+6.25%)
Mar 11, 2009
0.1100
0.1100
0.0800
0.0800
59,250
-0.01(-11.11%)
Mar 10, 2009
0.0750
0.0900
0.0750
0.0900
34,000
+0.01(+20.00%)
Mar 09, 2009
0.0800
0.0800
0.0700
0.0750
90,900
-0.00(-0.13%)
Mar 06, 2009
0.0700
0.0850
0.0700
0.0751
178,040
-0.00(-6.13%)
Mar 05, 2009
0.0900
0.0900
0.0700
0.0800
65,000
-0.01(-11.11%)
Mar 04, 2009
0.0950
0.0950
0.0700
0.0900
97,514
-0.01(-10.00%)
Mar 02, 2009
0.1000
0.1100
0.1000
0.1000
200,065
-0.01(-9.09%)
Feb 27, 2009
0.1000
0.1100
0.1000
0.1100
57,155
+0.00(+0.00%)
Feb 26, 2009
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 25, 2009
0.1000
0.1150
0.1000
0.1100
56,719
+0.01(+10.00%)
Feb 24, 2009
0.1100
0.1100
0.1000
0.1000
299,000
-0.01(-9.09%)
Feb 23, 2009
0.1000
0.1200
0.1000
0.1100
57,500
+0.01(+4.76%)
Feb 20, 2009
0.1200
0.1200
0.1000
0.1050
871,085
-0.01(-4.55%)
Feb 19, 2009
0.1000
0.1250
0.1000
0.1100
86,800
+0.00(+0.00%)
Feb 18, 2009
0.1200
0.1200
0.1100
0.1100
230,000
-0.01(-8.33%)
Feb 17, 2009
0.1200
0.1400
0.1100
0.1200
547,449
+0.02(+20.00%)
Feb 13, 2009
0.1000
0.1050
0.1000
0.1000
820,657
+0.01(+5.26%)
Feb 12, 2009
0.0950
0.1000
0.0800
0.0950
297,100
-0.02(-20.83%)
Feb 11, 2009
0.1200
0.1200
0.1100
0.1200
261,850
+0.00(+0.00%)
Feb 10, 2009
0.1000
0.1400
0.1000
0.1200
1,200,383
-0.08(-40.00%)
Feb 09, 2009
0.2000
0.2000
0.2000
0.2000
8,500
+0.01(+5.26%)
Feb 06, 2009
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Feb 05, 2009
0.1800
0.1900
0.1800
0.1900
122,600
+0.01(+5.56%)
Feb 04, 2009
0.1900
0.1900
0.1650
0.1800
134,880
-0.02(-7.69%)
Feb 03, 2009
0.2050
0.2050
0.1950
0.1950
52,000
-0.01(-2.50%)
Feb 02, 2009
0.2000
0.2100
0.1600
0.2000
60,825
-0.02(-9.09%)
Jan 30, 2009
0.2100
0.2200
0.2000
0.2200
80,360
+0.02(+10.00%)
Jan 29, 2009
0.1900
0.2000
0.1900
0.2000
30,600
+0.02(+8.11%)
Jan 28, 2009
0.1850
0.2050
0.1850
0.1850
173,450
+0.00(+0.00%)
Jan 27, 2009
0.1900
0.1950
0.1850
0.1850
132,850
-0.02(-7.50%)
Jan 26, 2009
0.2000
0.2100
0.2000
0.2000
527,300
+0.01(+5.26%)
Jan 23, 2009
0.1950
0.1950
0.1850
0.1900
56,740
+0.01(+5.56%)
Jan 22, 2009
0.2000
0.2000
0.1800
0.1800
390
-0.02(-10.00%)
Jan 21, 2009
0.2000
0.2000
0.2000
0.2000
25,000
+0.00(+0.00%)
Jan 20, 2009
0.2025
0.2150
0.1800
0.2000
235,750
-0.01(-6.98%)
Jan 16, 2009
0.2300
0.2300
0.2000
0.2150
161,291
-0.02(-6.52%)
Jan 15, 2009
0.2100
0.2400
0.2100
0.2300
84,000
-0.00(-2.13%)
Jan 14, 2009
0.2400
0.2500
0.2300
0.2350
152,770
+0.00(+2.17%)
Jan 13, 2009
0.2100
0.2300
0.2100
0.2300
229,150
+0.03(+15.00%)
Jan 12, 2009
0.2100
0.2100
0.2000
0.2000
254,908
-0.02(-11.11%)
Jan 09, 2009
0.2200
0.2250
0.2100
0.2250
16,190
+0.01(+2.27%)
Jan 08, 2009
0.2200
0.2200
0.2100
0.2200
191,530
-0.02(-8.33%)
Jan 07, 2009
0.2600
0.2600
0.2100
0.2400
283,378
-0.02(-5.88%)
Jan 06, 2009
0.2200
0.2550
0.2200
0.2550
313,868
+0.02(+10.87%)
Jan 05, 2009
0.2250
0.2300
0.2200
0.2300
951,602
+0.01(+4.55%)
Jan 02, 2009
0.2150
0.2200
0.2150
0.2200
252,100
-0.01(-4.35%)
Dec 31, 2008
0.2200
0.2300
0.1900
0.2300
95,312
+0.02(+9.52%)
Dec 30, 2008
0.2150
0.2500
0.1800
0.2100
273,428
+0.04(+23.53%)
Dec 29, 2008
0.1700
0.1800
0.1500
0.1700
495,000
+0.01(+6.25%)
Dec 26, 2008
0.1650
0.1650
0.1400
0.1600
551,800
-0.01(-3.03%)
Dec 24, 2008
0.1700
0.1700
0.1600
0.1650
325,113
-0.04(-17.50%)
Dec 23, 2008
0.2000
0.2000
0.1850
0.2000
213,050
-0.02(-9.09%)
Dec 22, 2008
0.2300
0.2300
0.2000
0.2200
106,900
-0.01(-4.35%)
Dec 19, 2008
0.2300
0.2300
0.2200
0.2300
63,794
+0.01(+4.55%)
Dec 18, 2008
0.2500
0.2500
0.2200
0.2200
103,100
-0.04(-15.38%)
Dec 17, 2008
0.2600
0.2600
0.2600
0.2600
77,000
+0.01(+4.00%)
Dec 16, 2008
0.2400
0.2600
0.2400
0.2500
176,200
+0.00(+0.00%)
Dec 15, 2008
0.2700
0.2700
0.2400
0.2500
203,540
+0.01(+4.17%)
Dec 12, 2008
0.2150
0.2600
0.2150
0.2400
64,000
-0.01(-4.00%)
Dec 11, 2008
0.2600
0.2600
0.2400
0.2500
204,692
-0.02(-7.41%)
Dec 10, 2008
0.2600
0.2700
0.2450
0.2700
161,406
+0.03(+12.50%)
Dec 09, 2008
0.2500
0.2600
0.2400
0.2400
201,000
-0.01(-4.00%)
Dec 08, 2008
0.2100
0.2600
0.2100
0.2500
179,520
+0.07(+38.89%)
Dec 05, 2008
0.2000
0.2200
0.1800
0.1800
35,250
-0.02(-10.00%)
Dec 04, 2008
0.2100
0.2100
0.2000
0.2000
16,900
-0.03(-13.04%)
Dec 03, 2008
0.2300
0.2300
0.2100
0.2300
222,950
+0.01(+4.55%)
Dec 02, 2008
0.2300
0.2300
0.2200
0.2200
50,700
+0.00(+0.00%)
Dec 01, 2008
0.2200
0.2350
0.2200
0.2200
92,569
-0.01(-4.35%)
Nov 28, 2008
0.2400
0.2400
0.2200
0.2300
46,567
+0.01(+4.55%)
Nov 26, 2008
0.2200
0.2200
0.2125
0.2200
77,411
+0.00(+0.00%)
Nov 25, 2008
0.2300
0.2300
0.2200
0.2200
77,200
+0.04(+22.22%)
Nov 24, 2008
0.1900
0.1900
0.1750
0.1800
204,100
-0.01(-5.26%)
Nov 21, 2008
0.1600
0.2050
0.1600
0.1900
77,800
+0.00(+0.00%)
Nov 20, 2008
0.2000
0.2000
0.1600
0.1900
152,585
-0.03(-13.64%)
Nov 19, 2008
0.2400
0.2400
0.2200
0.2200
66,182
-0.03(-12.00%)
Nov 18, 2008
0.2400
0.2500
0.2300
0.2500
96,970
+0.00(+0.00%)
Nov 17, 2008
0.2200
0.2700
0.2200
0.2500
74,150
-0.03(-9.09%)
Nov 14, 2008
0.2750
0.2800
0.2600
0.2750
43,100
-0.01(-1.79%)
Nov 13, 2008
0.2550
0.2800
0.2300
0.2800
193,875
+0.00(+0.00%)
Nov 12, 2008
0.3000
0.3000
0.2700
0.2800
53,800
+0.00(+0.00%)
Nov 11, 2008
0.3000
0.3000
0.2800
0.2800
58,600
-0.02(-6.67%)
Nov 10, 2008
0.3000
0.3300
0.2800
0.3000
26,020
+0.00(+0.00%)
Nov 07, 2008
0.2950
0.3000
0.2800
0.3000
25,700
+0.00(+0.00%)
Nov 06, 2008
0.3500
0.3500
0.2600
0.3000
164,925
-0.04(-11.76%)
Nov 05, 2008
0.3500
0.3550
0.3300
0.3400
151,550
+0.02(+6.25%)
Nov 04, 2008
0.3200
0.3300
0.3000
0.3200
492,980
+0.11(+48.84%)
Nov 03, 2008
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Oct 31, 2008
0.2250
0.2500
0.2100
0.2150
355,350
+0.00(+0.00%)
Oct 30, 2008
0.2300
0.2300
0.2100
0.2150
210,680
+0.01(+2.38%)
Oct 29, 2008
0.1900
0.2100
0.1850
0.2100
462,174
+0.01(+5.00%)
Oct 28, 2008
0.1700
0.2000
0.1500
0.2000
383,770
+0.03(+14.29%)
Oct 27, 2008
0.1800
0.1800
0.1600
0.1750
370,599
-0.02(-7.89%)
Oct 24, 2008
0.1900
0.1900
0.1500
0.1900
640,930
-0.02(-11.63%)
Oct 23, 2008
0.2150
0.2150
0.1800
0.2150
249,930
+0.01(+7.50%)
Oct 22, 2008
0.2000
0.2450
0.2000
0.2000
21,950
-0.06(-23.08%)
Oct 21, 2008
0.2600
0.2700
0.2500
0.2600
230,110
-0.02(-7.14%)
Oct 20, 2008
0.2800
0.2800
0.2600
0.2800
181,400
-0.00(-1.75%)
Oct 17, 2008
0.2850
0.2850
0.2700
0.2850
25,000
-0.01(-1.72%)
Oct 16, 2008
0.2900
0.2900
0.2500
0.2900
244,370
-0.02(-6.45%)
Oct 15, 2008
0.3100
0.3500
0.3100
0.3100
264,200
-0.06(-16.22%)
Oct 14, 2008
0.3300
0.3800
0.3500
0.3700
232,130
+0.04(+12.12%)
Oct 13, 2008
0.3300
0.3300
0.2750
0.3300
659,389
+0.07(+26.92%)
Oct 10, 2008
0.2600
0.2750
0.1900
0.2600
507,391
-0.03(-10.34%)
Oct 09, 2008
0.2900
0.3400
0.2900
0.2900
376,894
-0.08(-21.62%)
Oct 08, 2008
0.3700
0.3700
0.3100
0.3700
224,418
-0.03(-7.50%)
Oct 07, 2008
0.4450
0.4200
0.4000
0.4000
182,750
-0.04(-10.11%)
Oct 06, 2008
0.4450
0.4800
0.4200
0.4450
123,611
-0.05(-11.00%)
Oct 03, 2008
0.5000
0.5300
0.5000
0.5000
77,130
-0.03(-5.66%)
Oct 02, 2008
0.5300
0.5900
0.5300
0.5300
134,825
-0.11(-17.19%)
Oct 01, 2008
0.6400
0.6500
0.6100
0.6400
110,200
+0.03(+4.92%)
Sep 30, 2008
0.6100
0.6100
0.5600
0.6100
87,203
+0.03(+5.17%)
Sep 29, 2008
0.6500
0.6300
0.5800
0.5800
264,059
-0.07(-10.77%)
Sep 26, 2008
0.6500
0.6500
0.6000
0.6500
109,191
+0.04(+6.56%)
Sep 25, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 24, 2008
0.6100
0.6500
0.6100
0.6100
44,000
-0.03(-4.69%)
Sep 23, 2008
0.7000
0.6500
0.6300
0.6400
54,521
-0.06(-8.57%)
Sep 22, 2008
0.7000
0.7000
0.6500
0.7000
123,120
+0.04(+6.06%)
Sep 19, 2008
0.6600
0.6600
0.6000
0.6600
177,050
+0.09(+15.79%)
Sep 18, 2008
0.5700
0.5700
0.5100
0.5700
101,625
+0.02(+4.59%)
Sep 17, 2008
0.5450
0.5500
0.4800
0.5450
72,100
+0.04(+6.86%)
Sep 16, 2008
0.5100
0.5550
0.4900
0.5100
70,075
-0.05(-8.93%)
Sep 15, 2008
0.5600
0.6100
0.5300
0.5600
76,538
-0.07(-11.81%)
Sep 12, 2008
0.6350
0.6350
0.5800
0.6350
165,225
+0.05(+7.63%)
Sep 11, 2008
0.5900
0.5900
0.5400
0.5900
126,735
-0.05(-7.81%)
Sep 10, 2008
0.6400
0.9700
0.6300
0.6400
154,919
-0.05(-7.25%)
Sep 09, 2008
0.6900
0.7600
0.6900
0.6900
78,250
-0.09(-11.54%)
Sep 08, 2008
0.7800
0.7900
0.7500
0.7800
80,600
+0.00(+0.00%)
Sep 05, 2008
0.7800
0.7800
0.7450
0.7800
117,081
-0.02(-2.50%)
Sep 04, 2008
0.8000
0.8400
0.7800
0.8000
120,150
-0.08(-9.09%)
Sep 03, 2008
0.8800
0.8950
0.8600
0.8800
40,831
-0.07(-7.37%)
Sep 02, 2008
0.9500
0.9500
0.9400
0.9500
58,700
-0.06(-6.40%)
Aug 29, 2008
1.015
1.015
0.9900
1.015
330,780
+0.04(+4.64%)
Aug 28, 2008
0.9500
0.9700
0.9300
0.9700
33,150
+0.02(+2.11%)
Aug 27, 2008
0.9500
0.9500
0.9450
0.9500
11,100
+0.01(+1.06%)
Aug 26, 2008
0.9400
0.9400
0.8900
0.9400
17,800
+0.06(+6.82%)
Aug 25, 2008
0.8800
0.9200
0.8800
0.8800
92,226
-0.05(-5.38%)
Aug 22, 2008
0.9300
0.9600
0.9100
0.9300
90,839
+0.05(+5.68%)
Aug 21, 2008
0.8800
0.9000
0.8600
0.8800
93,300
+0.03(+3.53%)
Aug 20, 2008
0.8500
0.8700
0.8500
0.8500
76,715
+0.02(+2.41%)
Aug 19, 2008
0.8700
0.8700
0.8200
0.8300
414,716
-0.04(-4.60%)
Aug 18, 2008
0.8700
0.8850
0.8350
0.8700
100,640
-0.02(-2.25%)
Aug 15, 2008
0.8900
0.9550
0.8900
0.8900
32,826
-0.05(-5.32%)
Aug 14, 2008
0.9400
0.9700
0.9400
0.9400
119,102
-0.03(-3.09%)
Aug 13, 2008
0.9700
0.9800
0.9500
0.9700
79,765
-0.03(-3.00%)
Aug 12, 2008
1.050
1.060
0.9810
1.000
144,535
-0.05(-4.76%)
Aug 11, 2008
1.050
1.110
1.050
1.050
110,065
-0.03(-2.78%)
Aug 08, 2008
1.080
1.110
1.050
1.080
169,840
+0.02(+1.89%)
Aug 07, 2008
1.060
1.100
1.060
1.060
75,000
-0.05(-4.50%)
Aug 06, 2008
1.110
1.110
1.080
1.110
26,100
+0.02(+1.83%)
Aug 05, 2008
1.090
1.110
1.060
1.090
53,425
-0.04(-3.54%)
Aug 04, 2008
1.130
1.140
1.090
1.130
90,147
+0.02(+1.80%)
Aug 01, 2008
1.110
1.110
1.070
1.110
9,082
-0.03(-2.63%)
Jul 31, 2008
1.070
1.200
1.140
1.140
40,400
+0.07(+6.54%)
Jul 30, 2008
1.080
1.090
1.070
1.070
31,930
-0.01(-0.93%)
Jul 29, 2008
1.080
1.100
1.070
1.080
62,500
-0.01(-0.92%)
Jul 28, 2008
1.090
1.100
1.050
1.090
66,000
-0.06(-5.22%)
Jul 25, 2008
1.150
1.150
1.100
1.150
43,000
-0.05(-4.17%)
Jul 24, 2008
1.200
1.230
1.190
1.200
114,640
+0.00(+0.00%)
Jul 23, 2008
1.200
1.210
1.170
1.200
41,395
+0.03(+2.56%)
Jul 22, 2008
1.170
1.170
1.110
1.170
122,000
+0.09(+8.33%)
Jul 21, 2008
1.100
1.110
1.070
1.080
66,277
-0.02(-1.82%)
Jul 18, 2008
1.100
1.100
1.040
1.100
131,997
-0.07(-5.98%)
Jul 17, 2008
1.190
1.200
1.170
1.170
50,779
-0.02(-1.68%)
Jul 16, 2008
1.190
1.200
1.190
1.190
49,133
-0.01(-0.83%)
Jul 15, 2008
1.200
1.200
1.180
1.200
12,300
+0.01(+0.84%)
Jul 14, 2008
1.190
1.200
1.190
1.190
42,225
+0.02(+1.71%)
Jul 11, 2008
1.170
1.200
1.170
1.170
54,300
+0.02(+1.74%)
Jul 10, 2008
1.150
1.180
1.150
1.150
47,626
-0.02(-1.71%)
Jul 09, 2008
1.170
1.190
1.160
1.170
48,675
-0.03(-2.50%)
Jul 08, 2008
1.200
1.210
1.170
1.200
105,259
+0.00(+0.00%)
Jul 07, 2008
1.200
1.260
1.190
1.200
164,248
-0.03(-2.44%)
Jul 04, 2008
1.230
1.230
1.190
1.230
37,250
+0.00(+0.00%)
Jul 03, 2008
1.230
1.230
1.190
1.230
37,250
-0.03(-2.38%)
Jul 02, 2008
1.260
1.270
1.210
1.260
84,163
+0.04(+3.28%)
Jul 01, 2008
1.220
1.270
1.220
1.220
38,627
-0.03(-2.40%)
Jun 30, 2008
1.250
1.280
1.250
1.250
32,303
-0.02(-1.57%)
Jun 27, 2008
1.270
1.340
1.270
1.270
24,289
-0.08(-5.93%)
Jun 26, 2008
1.350
1.400
1.350
1.350
138,791
-0.03(-2.17%)
Jun 25, 2008
1.380
1.380
1.310
1.380
75,571
+0.07(+5.34%)
Jun 24, 2008
1.310
1.320
1.280
1.310
39,827
+0.05(+3.97%)
Jun 23, 2008
1.260
1.280
1.220
1.260
27,030
+0.00(+0.00%)
Jun 20, 2008
1.260
1.260
1.220
1.260
29,600
+0.08(+6.78%)
Jun 19, 2008
1.180
1.240
1.180
1.180
106,275
-0.08(-6.35%)
Jun 18, 2008
1.260
1.300
1.260
1.260
41,155
+0.00(+0.00%)
Jun 17, 2008
1.260
1.300
1.260
1.260
7,470
-0.04(-3.08%)
Jun 16, 2008
1.300
1.310
1.260
1.300
86,895
+0.00(+0.00%)
Jun 13, 2008
1.300
1.300
1.260
1.300
23,617
+0.03(+2.36%)
Jun 12, 2008
1.270
1.310
1.270
1.270
54,607
-0.04(-3.05%)
Jun 11, 2008
1.310
1.340
1.280
1.310
43,150
-0.04(-2.96%)
Jun 10, 2008
1.350
1.360
1.310
1.350
38,102
-0.07(-4.93%)
Jun 09, 2008
1.420
1.430
1.380
1.420
75,217
+0.00(+0.00%)
Jun 06, 2008
1.420
1.430
1.390
1.420
46,050
+0.01(+0.71%)
Jun 05, 2008
1.410
1.410
1.370
1.410
60,387
-0.02(-1.40%)
Jun 04, 2008
1.430
1.460
1.400
1.430
54,006
+0.01(+0.70%)
Jun 03, 2008
1.420
1.430
1.400
1.420
36,415
-0.01(-0.70%)
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.