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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 28, 2010
4.598
4.629
4.446
4.492
44,589
-0.11(-2.32%)
May 27, 2010
4.362
4.598
4.362
4.598
67,679
+0.34(+8.06%)
May 26, 2010
4.324
4.545
4.247
4.255
54,051
-0.05(-1.24%)
May 25, 2010
4.270
4.369
4.263
4.308
39,714
-0.08(-1.74%)
May 24, 2010
4.408
4.545
4.377
4.385
32,624
-0.03(-0.69%)
May 21, 2010
4.400
4.522
4.392
4.415
79,969
+0.00(+0.00%)
May 20, 2010
4.377
4.804
4.331
4.415
116,875
-0.50(-10.09%)
May 19, 2010
4.957
4.995
4.850
4.911
35,464
+0.03(+0.63%)
May 18, 2010
5.140
5.193
4.865
4.880
33,519
-0.18(-3.47%)
May 17, 2010
4.873
5.079
4.758
5.056
60,325
+0.23(+4.74%)
May 14, 2010
4.995
4.995
4.766
4.827
42,501
-0.19(-3.80%)
May 13, 2010
5.185
5.185
4.888
5.018
63,253
-0.20(-3.80%)
May 12, 2010
4.911
5.231
4.880
5.216
48,789
+0.31(+6.21%)
May 11, 2010
4.835
4.919
4.667
4.911
35,212
+0.19(+4.04%)
May 10, 2010
4.659
4.789
4.522
4.720
77,550
+0.23(+5.09%)
May 07, 2010
4.797
4.865
4.484
4.492
69,481
-0.31(-6.36%)
May 06, 2010
4.934
5.147
4.781
4.797
69,070
-0.14(-2.93%)
May 05, 2010
4.957
4.972
4.777
4.941
48,037
+0.02(+0.31%)
May 04, 2010
5.063
5.063
4.880
4.926
47,809
-0.22(-4.30%)
May 03, 2010
4.980
5.155
4.972
5.147
36,442
+0.18(+3.69%)
Apr 30, 2010
5.307
5.338
4.964
4.964
50,728
-0.36(-6.73%)
Apr 29, 2010
5.254
5.338
5.109
5.323
30,678
+0.08(+1.45%)
Apr 28, 2010
5.094
5.292
5.086
5.246
8,436
+0.17(+3.30%)
Apr 27, 2010
5.185
5.338
5.079
5.079
21,549
-0.14(-2.77%)
Apr 26, 2010
5.193
5.292
5.086
5.224
24,154
+0.01(+0.15%)
Apr 23, 2010
5.399
5.429
5.155
5.216
76,948
-0.18(-3.25%)
Apr 22, 2010
5.109
5.422
5.079
5.391
62,557
+0.21(+4.12%)
Apr 21, 2010
5.231
5.231
5.079
5.178
32,086
-0.06(-1.16%)
Apr 20, 2010
5.185
5.239
5.155
5.239
15,908
+0.05(+1.03%)
Apr 19, 2010
5.102
5.208
4.980
5.185
31,268
+0.04(+0.74%)
Apr 16, 2010
5.185
5.231
5.147
5.147
58,856
-0.06(-1.17%)
Apr 15, 2010
5.170
5.262
5.094
5.208
54,919
+0.04(+0.74%)
Apr 14, 2010
4.941
5.178
4.911
5.170
50,698
+0.23(+4.63%)
Apr 13, 2010
4.896
5.004
4.896
4.941
18,650
+0.08(+1.73%)
Apr 12, 2010
4.911
4.949
4.827
4.858
31,489
-0.07(-1.39%)
Apr 09, 2010
4.842
4.987
4.835
4.926
55,297
+0.07(+1.41%)
Apr 08, 2010
4.865
4.888
4.835
4.858
18,064
-0.04(-0.78%)
Apr 07, 2010
4.827
4.980
4.827
4.896
41,637
+0.05(+0.94%)
Apr 06, 2010
4.743
4.873
4.743
4.850
27,932
+0.07(+1.44%)
Apr 05, 2010
4.751
4.812
4.690
4.781
21,309
+0.03(+0.64%)
Apr 01, 2010
4.728
4.751
4.751
4.751
26,358
+0.04(+0.81%)
Mar 31, 2010
4.781
4.781
4.629
4.713
70,856
-0.10(-2.06%)
Mar 30, 2010
4.751
4.858
4.636
4.812
25,812
+0.15(+3.27%)
Mar 29, 2010
4.827
4.827
4.606
4.659
41,875
-0.15(-3.17%)
Mar 26, 2010
4.751
4.860
4.751
4.812
22,517
+0.07(+1.45%)
Mar 25, 2010
4.919
4.923
4.713
4.743
183,143
-0.12(-2.51%)
Mar 24, 2010
4.941
5.025
4.850
4.865
39,864
-0.11(-2.15%)
Mar 23, 2010
4.758
5.018
4.598
4.972
79,997
+0.18(+3.66%)
Mar 22, 2010
4.568
4.858
4.568
4.797
82,326
+0.20(+4.31%)
Mar 19, 2010
4.766
4.766
4.568
4.598
79,964
-0.14(-3.05%)
Mar 18, 2010
4.728
4.804
4.728
4.743
16,552
-0.03(-0.64%)
Mar 17, 2010
4.758
4.819
4.713
4.774
28,570
+0.01(+0.16%)
Mar 16, 2010
4.705
4.781
4.659
4.766
26,296
+0.07(+1.46%)
Mar 15, 2010
4.751
4.812
4.667
4.697
21,107
+0.01(+0.16%)
Mar 12, 2010
4.819
4.819
4.659
4.690
27,547
-0.14(-2.84%)
Mar 11, 2010
4.797
4.827
4.675
4.827
14,987
-0.02(-0.31%)
Mar 10, 2010
4.858
4.880
4.700
4.842
34,364
-0.03(-0.63%)
Mar 09, 2010
4.636
4.873
4.621
4.873
31,264
+0.02(+0.31%)
Mar 08, 2010
4.919
4.941
4.797
4.858
72,018
-0.08(-1.55%)
Mar 05, 2010
4.797
4.964
4.484
4.934
121,247
-0.03(-0.61%)
Mar 04, 2010
4.987
4.987
4.850
4.964
15,838
+0.00(+0.00%)
Mar 03, 2010
5.048
5.048
4.858
4.964
46,948
-0.06(-1.21%)
Mar 02, 2010
4.774
5.124
4.659
5.025
74,614
+0.24(+4.94%)
Mar 01, 2010
4.644
4.804
4.591
4.789
46,263
+0.14(+3.12%)
Feb 26, 2010
4.720
4.739
4.644
4.644
56,256
-0.06(-1.30%)
Feb 25, 2010
4.636
4.713
4.591
4.705
24,716
+0.00(+0.00%)
Feb 24, 2010
4.659
4.728
4.575
4.705
36,672
+0.05(+0.98%)
Feb 23, 2010
4.705
4.713
4.659
4.659
35,775
-0.04(-0.81%)
Feb 22, 2010
4.736
4.743
4.644
4.697
56,245
-0.02(-0.48%)
Feb 19, 2010
4.751
4.751
4.648
4.720
68,497
-0.06(-1.28%)
Feb 18, 2010
4.453
4.789
4.453
4.781
24,338
+0.18(+3.81%)
Feb 17, 2010
4.575
4.671
4.476
4.606
41,449
+0.03(+0.67%)
Feb 16, 2010
4.583
4.636
4.514
4.575
34,932
-0.02(-0.33%)
Feb 12, 2010
4.530
4.591
4.591
4.591
79,862
+0.02(+0.50%)
Feb 11, 2010
4.362
4.575
4.331
4.568
90,455
+0.19(+4.36%)
Feb 10, 2010
4.415
4.423
4.331
4.377
28,652
-0.05(-1.20%)
Feb 09, 2010
4.438
4.476
4.373
4.431
22,516
+0.05(+1.04%)
Feb 08, 2010
4.446
4.446
4.369
4.385
32,054
-0.08(-1.71%)
Feb 05, 2010
4.438
4.484
4.408
4.461
27,453
+0.04(+0.86%)
Feb 04, 2010
4.476
4.514
4.423
4.423
61,513
-0.11(-2.36%)
Feb 03, 2010
4.469
4.553
4.423
4.530
46,877
+0.04(+0.85%)
Feb 02, 2010
4.415
4.530
4.392
4.492
89,145
+0.07(+1.55%)
Feb 01, 2010
4.438
4.438
4.400
4.423
48,412
-0.01(-0.17%)
Jan 29, 2010
4.492
4.568
4.408
4.431
59,715
-0.05(-1.02%)
Jan 28, 2010
4.591
4.591
4.446
4.476
60,119
-0.09(-2.00%)
Jan 27, 2010
4.476
4.591
4.461
4.568
35,336
+0.05(+1.18%)
Jan 26, 2010
4.400
4.598
4.392
4.514
38,807
+0.09(+2.07%)
Jan 25, 2010
4.575
4.575
4.392
4.423
16,641
-0.12(-2.68%)
Jan 22, 2010
4.369
4.728
4.354
4.545
116,024
+0.18(+4.20%)
Jan 21, 2010
4.377
4.507
4.362
4.362
64,890
-0.01(-0.17%)
Jan 20, 2010
4.385
4.514
4.362
4.369
110,987
-0.05(-1.21%)
Jan 19, 2010
4.453
4.575
4.369
4.423
98,886
-0.01(-0.17%)
Jan 15, 2010
4.614
4.431
4.431
4.431
103,204
-0.17(-3.65%)
Jan 14, 2010
4.545
4.667
4.537
4.598
51,429
+0.05(+1.17%)
Jan 13, 2010
4.575
4.591
4.545
4.545
46,135
-0.03(-0.67%)
Jan 12, 2010
4.614
4.636
4.552
4.575
64,313
-0.06(-1.32%)
Jan 11, 2010
4.659
4.728
4.564
4.636
36,547
+0.04(+0.83%)
Jan 08, 2010
4.583
4.629
4.530
4.598
43,984
-0.01(-0.17%)
Jan 07, 2010
4.537
4.644
4.514
4.606
39,624
+0.05(+1.17%)
Jan 06, 2010
4.568
4.644
4.514
4.553
90,743
-0.02(-0.50%)
Jan 05, 2010
4.629
4.652
4.507
4.575
47,833
-0.08(-1.64%)
Jan 04, 2010
4.591
4.652
4.469
4.652
43,432
+0.14(+3.04%)
Dec 31, 2009
4.484
4.514
4.514
4.514
62,945
+0.04(+0.85%)
Dec 30, 2009
4.423
4.484
4.362
4.476
42,770
+0.05(+1.03%)
Dec 29, 2009
4.415
4.484
4.354
4.431
18,697
+0.03(+0.69%)
Dec 28, 2009
4.575
4.575
4.354
4.400
25,062
-0.17(-3.67%)
Dec 24, 2009
4.507
4.614
4.438
4.568
9,254
+0.07(+1.53%)
Dec 23, 2009
4.446
4.530
4.255
4.499
39,253
+0.08(+1.72%)
Dec 22, 2009
4.415
4.484
4.308
4.423
65,054
+0.00(+0.00%)
Dec 21, 2009
4.331
4.484
4.301
4.423
157,913
+0.11(+2.65%)
Dec 18, 2009
4.293
4.339
4.240
4.308
298,082
+0.07(+1.62%)
Dec 17, 2009
4.286
4.347
4.202
4.240
47,289
-0.08(-1.77%)
Dec 16, 2009
4.324
4.385
4.141
4.316
64,940
+0.05(+1.07%)
Dec 15, 2009
4.553
4.636
4.247
4.270
62,628
-0.29(-6.35%)
Dec 14, 2009
4.507
4.568
4.362
4.560
49,241
+0.07(+1.53%)
Dec 11, 2009
4.400
4.545
4.400
4.492
24,424
+0.11(+2.61%)
Dec 10, 2009
4.553
4.614
4.293
4.377
38,240
-0.17(-3.69%)
Dec 09, 2009
4.522
4.629
4.385
4.545
29,158
+0.02(+0.34%)
Dec 08, 2009
4.644
4.713
4.484
4.530
44,916
-0.16(-3.41%)
Dec 07, 2009
4.675
4.713
4.591
4.690
39,780
+0.00(+0.00%)
Dec 04, 2009
4.667
4.690
4.492
4.690
50,309
+0.13(+2.84%)
Dec 03, 2009
4.682
4.697
4.553
4.560
35,317
-0.10(-2.13%)
Dec 02, 2009
4.461
4.682
4.461
4.659
39,205
+0.20(+4.44%)
Dec 01, 2009
4.415
4.568
4.354
4.461
59,147
+0.10(+2.27%)
Nov 30, 2009
4.377
4.423
4.209
4.362
111,709
-0.01(-0.17%)
Nov 27, 2009
4.362
4.652
4.316
4.369
30,106
-0.18(-3.86%)
Nov 25, 2009
4.697
4.705
4.453
4.545
73,247
-0.14(-3.09%)
Nov 24, 2009
4.476
4.720
4.476
4.690
59,764
+0.21(+4.59%)
Nov 23, 2009
4.476
4.697
4.476
4.484
64,214
+0.06(+1.38%)
Nov 20, 2009
4.293
4.598
4.293
4.423
62,986
+0.10(+2.29%)
Nov 19, 2009
4.377
4.438
4.308
4.324
47,884
-0.08(-1.90%)
Nov 18, 2009
4.293
4.537
4.293
4.408
54,588
+0.06(+1.40%)
Nov 17, 2009
4.461
4.461
4.270
4.347
27,635
-0.13(-2.90%)
Nov 16, 2009
4.247
4.553
4.247
4.476
72,445
+0.28(+6.73%)
Nov 13, 2009
4.110
4.240
4.072
4.194
45,503
+0.13(+3.19%)
Nov 12, 2009
4.194
4.255
4.019
4.064
207,564
-0.15(-3.62%)
Nov 11, 2009
4.385
4.385
4.179
4.217
56,093
-0.11(-2.47%)
Nov 10, 2009
4.247
4.408
4.247
4.324
64,374
+0.05(+1.25%)
Nov 09, 2009
4.293
4.476
4.179
4.270
48,537
+0.01(+0.18%)
Nov 06, 2009
4.301
4.408
4.187
4.263
70,394
-0.08(-1.93%)
Nov 05, 2009
4.186
4.369
4.133
4.347
59,281
+0.19(+4.59%)
Nov 04, 2009
4.324
4.369
4.133
4.156
61,525
-0.15(-3.54%)
Nov 03, 2009
4.194
4.316
4.049
4.308
69,483
+0.09(+2.17%)
Nov 02, 2009
4.484
4.484
4.202
4.217
40,948
-0.25(-5.63%)
Oct 30, 2009
4.331
4.499
4.133
4.469
102,458
+0.09(+2.09%)
Oct 29, 2009
4.453
4.453
4.141
4.377
47,088
+0.18(+4.17%)
Oct 28, 2009
4.232
4.316
4.103
4.202
113,195
-0.02(-0.54%)
Oct 27, 2009
4.339
4.484
4.209
4.225
94,028
-0.11(-2.64%)
Oct 26, 2009
4.423
4.423
4.270
4.339
84,054
+0.00(+0.00%)
Oct 23, 2009
4.392
4.606
4.240
4.339
63,050
-0.20(-4.37%)
Oct 22, 2009
4.720
4.720
4.465
4.537
33,907
+0.00(+0.00%)
Oct 21, 2009
4.713
4.789
4.507
4.537
65,852
-0.18(-3.72%)
Oct 20, 2009
4.728
4.873
4.682
4.713
44,274
-0.07(-1.44%)
Oct 19, 2009
4.850
4.865
4.751
4.781
17,631
-0.04(-0.79%)
Oct 16, 2009
4.949
5.002
4.819
4.819
61,270
-0.17(-3.36%)
Oct 15, 2009
4.919
5.010
4.774
4.987
56,079
+0.05(+0.93%)
Oct 14, 2009
4.850
5.033
4.850
4.941
25,326
+0.14(+2.86%)
Oct 13, 2009
4.804
4.888
4.766
4.804
22,352
-0.01(-0.16%)
Oct 12, 2009
4.858
4.987
4.728
4.812
21,811
-0.11(-2.17%)
Oct 09, 2009
4.842
4.926
4.690
4.919
62,580
+0.09(+1.90%)
Oct 08, 2009
4.987
5.018
4.804
4.827
41,610
-0.11(-2.31%)
Oct 07, 2009
4.911
4.987
4.865
4.941
11,201
+0.01(+0.15%)
Oct 06, 2009
4.934
4.941
4.797
4.934
23,162
+0.02(+0.47%)
Oct 05, 2009
4.842
4.926
4.743
4.911
38,790
+0.14(+3.04%)
Oct 02, 2009
4.766
4.827
4.766
4.766
38,961
+0.00(+0.00%)
Oct 01, 2009
4.774
4.781
4.766
4.766
46,851
+0.00(+0.00%)
Sep 30, 2009
4.819
4.819
4.758
4.766
93,205
+0.00(+0.00%)
Sep 29, 2009
4.919
4.919
4.629
4.766
58,602
-0.15(-3.10%)
Sep 28, 2009
4.652
4.957
4.652
4.919
51,964
+0.27(+5.91%)
Sep 25, 2009
4.697
4.774
4.575
4.644
44,498
-0.07(-1.46%)
Sep 24, 2009
4.774
4.812
4.667
4.713
41,172
-0.05(-1.12%)
Sep 23, 2009
4.842
4.972
4.766
4.766
58,152
-0.08(-1.57%)
Sep 22, 2009
4.911
5.006
4.774
4.842
29,463
-0.05(-1.09%)
Sep 21, 2009
5.132
5.132
4.880
4.896
48,470
-0.27(-5.17%)
Sep 18, 2009
5.094
5.170
4.972
5.163
112,268
+0.09(+1.80%)
Sep 17, 2009
5.086
5.185
5.041
5.071
33,157
-0.02(-0.45%)
Sep 16, 2009
5.010
5.094
4.911
5.094
50,538
+0.08(+1.67%)
Sep 15, 2009
4.919
5.018
4.888
5.010
36,736
+0.07(+1.39%)
Sep 14, 2009
4.903
4.995
4.621
4.941
62,514
+0.00(+0.00%)
Sep 11, 2009
4.835
5.002
4.774
4.941
49,207
+0.10(+2.05%)
Sep 10, 2009
4.766
4.865
4.713
4.842
60,560
-0.01(-0.16%)
Sep 09, 2009
4.697
4.873
4.697
4.850
49,855
+0.16(+3.41%)
Sep 08, 2009
4.728
4.766
4.630
4.690
58,115
+0.00(+0.00%)
Sep 04, 2009
4.553
4.713
4.499
4.690
74,738
+0.14(+3.19%)
Sep 03, 2009
4.537
4.553
4.453
4.545
153,256
+0.04(+0.85%)
Sep 02, 2009
4.553
4.690
4.431
4.507
98,551
-0.05(-1.00%)
Sep 01, 2009
4.484
4.736
4.484
4.553
158,700
+0.05(+1.19%)
Aug 31, 2009
4.507
4.591
4.423
4.499
113,989
-0.03(-0.67%)
Aug 28, 2009
4.560
4.652
4.415
4.530
50,962
-0.01(-0.17%)
Aug 27, 2009
4.560
4.614
4.438
4.537
42,218
+0.02(+0.51%)
Aug 26, 2009
4.591
4.720
4.461
4.514
77,455
-0.09(-1.99%)
Aug 25, 2009
4.781
4.781
4.583
4.606
61,207
-0.14(-2.89%)
Aug 24, 2009
4.819
4.842
4.736
4.743
71,698
-0.11(-2.20%)
Aug 21, 2009
4.827
4.919
4.736
4.850
90,860
+0.08(+1.60%)
Aug 20, 2009
4.697
4.781
4.675
4.774
14,220
+0.08(+1.62%)
Aug 19, 2009
4.553
4.713
4.553
4.697
56,855
+0.09(+1.99%)
Aug 18, 2009
4.575
4.667
4.499
4.606
70,231
+0.05(+1.17%)
Aug 17, 2009
4.499
4.575
4.499
4.553
58,126
+0.02(+0.34%)
Aug 14, 2009
4.629
4.652
4.530
4.537
103,410
-0.08(-1.82%)
Aug 13, 2009
4.682
4.720
4.583
4.621
62,476
-0.04(-0.82%)
Aug 12, 2009
4.560
4.789
4.560
4.659
101,201
+0.11(+2.52%)
Aug 11, 2009
4.713
4.743
4.545
4.545
34,976
-0.17(-3.56%)
Aug 10, 2009
4.636
4.789
4.636
4.713
37,051
+0.05(+0.98%)
Aug 07, 2009
4.705
4.728
4.629
4.667
94,120
+0.05(+0.99%)
Aug 06, 2009
4.705
4.720
4.583
4.621
36,988
-0.08(-1.62%)
Aug 05, 2009
4.919
4.919
4.675
4.697
66,167
-0.23(-4.64%)
Aug 04, 2009
4.911
5.079
4.850
4.926
59,981
-0.02(-0.46%)
Aug 03, 2009
5.124
5.147
4.896
4.949
79,993
-0.15(-2.99%)
Jul 31, 2009
5.048
5.163
4.987
5.102
75,330
+0.05(+0.91%)
Jul 30, 2009
4.751
5.063
4.713
5.056
72,273
+0.37(+7.98%)
Jul 29, 2009
4.713
4.743
4.499
4.682
943,323
-0.07(-1.44%)
Jul 28, 2009
4.568
4.766
4.568
4.751
45,749
+0.17(+3.66%)
Jul 27, 2009
4.606
4.614
4.469
4.583
72,069
+0.01(+0.17%)
Jul 24, 2009
4.812
4.812
4.499
4.575
116,816
-0.29(-5.96%)
Jul 23, 2009
4.758
4.880
4.614
4.865
137,800
+0.08(+1.75%)
Jul 22, 2009
4.545
4.873
4.514
4.781
68,926
+0.21(+4.67%)
Jul 21, 2009
4.629
4.640
4.362
4.568
45,863
-0.05(-0.99%)
Jul 20, 2009
4.675
4.743
4.514
4.614
57,288
-0.02(-0.49%)
Jul 17, 2009
4.568
4.675
4.278
4.636
101,995
+0.11(+2.36%)
Jul 16, 2009
4.453
4.667
4.362
4.530
54,245
+0.06(+1.37%)
Jul 15, 2009
4.263
4.568
4.209
4.469
89,817
+0.27(+6.35%)
Jul 14, 2009
3.988
4.362
3.920
4.202
57,679
+0.18(+4.55%)
Jul 13, 2009
3.843
4.019
3.759
4.019
63,666
+0.18(+4.77%)
Jul 10, 2009
3.782
3.859
3.767
3.836
15,622
+0.05(+1.21%)
Jul 09, 2009
3.912
3.950
3.721
3.790
118,047
-0.08(-2.17%)
Jul 08, 2009
4.011
4.087
3.820
3.874
48,520
-0.11(-2.68%)
Jul 07, 2009
4.003
4.080
3.950
3.981
61,464
-0.01(-0.19%)
Jul 06, 2009
3.996
4.118
3.942
3.988
57,414
-0.08(-1.88%)
Jul 02, 2009
4.308
4.308
4.064
4.064
134,614
-0.30(-6.82%)
Jul 01, 2009
4.110
4.423
4.087
4.362
113,236
+0.28(+6.92%)
Jun 30, 2009
4.247
4.301
4.072
4.080
172,418
-0.15(-3.60%)
Jun 29, 2009
4.499
4.499
4.225
4.232
73,016
-0.26(-5.77%)
Jun 26, 2009
4.278
4.514
4.217
4.492
662,113
+0.19(+4.43%)
Jun 25, 2009
3.988
4.316
3.912
4.301
72,483
+0.31(+7.84%)
Jun 24, 2009
4.354
4.354
3.942
3.988
54,710
-0.32(-7.43%)
Jun 23, 2009
4.103
4.347
3.935
4.308
99,558
+0.24(+6.00%)
Jun 22, 2009
4.347
4.385
4.057
4.064
101,049
-0.41(-9.20%)
Jun 19, 2009
4.758
4.766
4.476
4.476
238,446
-0.21(-4.55%)
Jun 18, 2009
4.568
4.758
4.522
4.690
45,181
+0.12(+2.67%)
Jun 17, 2009
4.636
4.682
4.522
4.568
59,404
-0.05(-1.16%)
Jun 16, 2009
4.667
4.766
4.614
4.621
77,466
+0.04(+0.83%)
Jun 15, 2009
4.690
4.789
4.455
4.583
55,776
-0.14(-3.06%)
Jun 12, 2009
4.705
4.766
4.652
4.728
58,948
-0.01(-0.16%)
Jun 11, 2009
4.705
4.797
4.621
4.736
46,616
+0.03(+0.65%)
Jun 10, 2009
4.774
4.888
4.507
4.705
131,158
-0.02(-0.32%)
Jun 09, 2009
4.812
4.911
4.644
4.720
55,851
-0.05(-1.12%)
Jun 08, 2009
4.514
4.888
4.499
4.774
57,831
+0.21(+4.68%)
Jun 05, 2009
4.614
4.614
4.499
4.560
38,712
-0.04(-0.83%)
Jun 04, 2009
4.423
4.598
4.400
4.598
75,315
+0.21(+4.69%)
Jun 03, 2009
4.423
4.514
4.286
4.392
78,085
-0.08(-1.71%)
Jun 02, 2009
4.385
4.568
4.377
4.469
94,297
+0.08(+1.74%)
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.