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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.380
-0.030 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2010
2.230
2.340
2.200
2.330
24,079
+0.10(+4.48%)
May 27, 2010
2.190
2.260
2.160
2.230
31,528
+0.14(+6.70%)
May 26, 2010
2.100
2.110
2.070
2.090
33,107
+0.04(+1.95%)
May 25, 2010
2.000
2.119
2.000
2.050
12,663
+0.00(+0.00%)
May 24, 2010
2.020
2.100
2.020
2.050
28,943
-0.02(-0.97%)
May 21, 2010
2.010
2.140
2.000
2.070
8,722
+0.06(+2.99%)
May 20, 2010
2.030
2.160
2.000
2.010
27,116
-0.18(-8.22%)
May 19, 2010
2.270
2.330
2.000
2.190
51,234
-0.02(-0.90%)
May 18, 2010
2.380
2.380
2.160
2.210
22,823
-0.08(-3.49%)
May 17, 2010
2.300
2.398
2.250
2.290
12,362
-0.03(-1.29%)
May 14, 2010
2.230
2.330
2.110
2.320
44,245
+0.13(+5.94%)
May 13, 2010
2.250
2.250
2.190
2.190
2,100
-0.06(-2.67%)
May 12, 2010
2.180
2.300
2.100
2.250
47,628
-0.05(-2.17%)
May 11, 2010
2.310
2.390
2.220
2.300
25,650
-0.05(-2.13%)
May 10, 2010
2.300
2.410
2.250
2.350
44,142
+0.16(+7.31%)
May 07, 2010
2.250
2.300
2.150
2.190
21,376
-0.01(-0.46%)
May 06, 2010
2.220
2.280
2.150
2.200
45,659
-0.06(-2.65%)
May 05, 2010
2.310
2.340
2.220
2.260
26,852
-0.12(-5.04%)
May 04, 2010
2.340
2.380
2.210
2.380
65,244
-0.01(-0.42%)
May 03, 2010
2.200
2.400
2.200
2.390
85,513
+0.19(+8.64%)
Apr 30, 2010
2.260
2.330
2.180
2.200
30,550
-0.10(-4.49%)
Apr 29, 2010
2.280
2.490
2.140
2.303
144,281
-0.16(-6.37%)
Apr 28, 2010
2.570
2.710
2.350
2.460
68,100
-0.05(-1.99%)
Apr 27, 2010
2.340
2.940
2.340
2.510
344,067
+0.21(+9.13%)
Apr 26, 2010
2.100
2.420
2.100
2.300
52,224
+0.20(+9.52%)
Apr 23, 2010
2.205
2.205
2.060
2.100
40,916
-0.08(-3.67%)
Apr 22, 2010
2.200
2.200
2.170
2.180
13,429
-0.02(-0.91%)
Apr 21, 2010
2.290
2.320
2.200
2.200
19,081
-0.04(-1.79%)
Apr 20, 2010
2.280
2.290
2.210
2.240
14,827
-0.03(-1.32%)
Apr 19, 2010
2.310
2.350
2.170
2.270
43,657
-0.04(-1.73%)
Apr 16, 2010
2.390
2.390
2.290
2.310
31,214
-0.05(-2.12%)
Apr 15, 2010
2.360
2.449
2.300
2.360
22,459
-0.05(-2.07%)
Apr 14, 2010
2.360
2.450
2.280
2.410
33,035
+0.05(+2.12%)
Apr 13, 2010
2.375
2.390
2.290
2.360
22,868
-0.01(-0.42%)
Apr 12, 2010
2.350
2.460
2.300
2.370
45,231
+0.05(+2.16%)
Apr 09, 2010
2.260
2.380
2.260
2.320
28,775
+0.04(+1.75%)
Apr 08, 2010
2.270
2.409
2.260
2.280
29,271
+0.02(+0.89%)
Apr 07, 2010
2.230
2.260
2.170
2.260
50,648
+0.03(+1.20%)
Apr 06, 2010
2.260
2.270
2.220
2.233
21,509
+0.01(+0.59%)
Apr 05, 2010
2.250
2.370
2.200
2.220
49,292
+0.04(+1.83%)
Apr 01, 2010
2.270
2.180
2.180
2.180
115,600
-0.11(-4.80%)
Mar 31, 2010
2.480
2.480
2.290
2.290
32,782
-0.15(-6.15%)
Mar 30, 2010
2.470
2.570
2.410
2.440
59,407
-0.06(-2.40%)
Mar 29, 2010
2.480
2.559
2.450
2.500
60,336
-0.02(-0.79%)
Mar 26, 2010
2.570
2.580
2.450
2.520
31,981
-0.08(-3.08%)
Mar 25, 2010
2.420
2.610
2.420
2.600
68,931
+0.18(+7.33%)
Mar 24, 2010
2.540
2.620
2.390
2.422
70,147
-0.09(-3.49%)
Mar 23, 2010
2.520
2.830
2.510
2.510
105,823
-0.08(-3.09%)
Mar 22, 2010
2.640
2.640
2.440
2.590
55,876
-0.01(-0.38%)
Mar 19, 2010
2.640
2.650
2.480
2.600
71,803
+0.01(+0.39%)
Mar 18, 2010
2.730
2.790
2.521
2.590
104,699
-0.13(-4.78%)
Mar 17, 2010
2.900
3.040
2.600
2.720
194,559
-0.23(-7.80%)
Mar 16, 2010
2.980
3.027
2.900
2.950
55,812
-0.05(-1.67%)
Mar 15, 2010
2.990
3.030
2.880
3.000
78,055
-0.03(-0.99%)
Mar 12, 2010
3.050
3.500
3.020
3.030
350,943
+0.03(+1.10%)
Mar 11, 2010
2.940
3.010
2.880
2.997
45,607
+0.02(+0.57%)
Mar 10, 2010
2.990
3.150
2.930
2.980
86,838
+0.02(+0.68%)
Mar 09, 2010
3.050
3.050
2.900
2.960
64,243
-0.10(-3.28%)
Mar 08, 2010
3.200
3.200
2.990
3.060
72,048
-0.09(-2.84%)
Mar 05, 2010
3.360
3.360
3.060
3.150
102,852
-0.16(-4.83%)
Mar 04, 2010
3.310
3.390
3.210
3.310
44,257
+0.03(+0.92%)
Mar 03, 2010
3.170
3.300
3.140
3.280
57,066
+0.09(+2.82%)
Mar 02, 2010
3.110
3.220
3.050
3.190
16,429
+0.08(+2.57%)
Mar 01, 2010
3.220
3.220
2.930
3.110
60,122
-0.11(-3.42%)
Feb 26, 2010
3.027
3.290
3.027
3.220
27,909
+0.12(+3.87%)
Feb 25, 2010
3.120
3.260
2.990
3.100
41,088
+0.00(+0.00%)
Feb 24, 2010
3.140
3.240
3.050
3.100
29,180
-0.04(-1.27%)
Feb 23, 2010
3.360
3.390
3.050
3.140
28,380
-0.25(-7.37%)
Feb 22, 2010
3.340
3.420
3.120
3.390
76,686
+0.10(+3.04%)
Feb 19, 2010
2.940
3.500
2.940
3.290
203,066
+0.34(+11.53%)
Feb 18, 2010
3.270
3.280
2.940
2.950
76,282
-0.35(-10.61%)
Feb 17, 2010
2.900
3.300
2.778
3.300
174,823
+0.54(+19.57%)
Feb 16, 2010
2.780
2.821
2.750
2.760
15,781
-0.04(-1.43%)
Feb 12, 2010
2.850
2.800
2.800
2.800
21,500
-0.13(-4.44%)
Feb 11, 2010
2.850
2.980
2.840
2.930
25,745
+0.07(+2.45%)
Feb 10, 2010
2.840
2.930
2.840
2.860
23,080
-0.01(-0.35%)
Feb 09, 2010
3.020
3.020
2.860
2.870
30,323
-0.12(-4.01%)
Feb 08, 2010
3.010
3.010
2.950
2.990
23,026
+0.01(+0.34%)
Feb 05, 2010
3.050
3.070
2.780
2.980
85,816
-0.09(-2.93%)
Feb 04, 2010
3.140
3.140
2.910
3.070
71,197
-0.02(-0.65%)
Feb 03, 2010
2.950
3.200
2.950
3.090
76,464
+0.14(+4.75%)
Feb 02, 2010
3.100
3.200
2.910
2.950
69,039
-0.15(-4.84%)
Feb 01, 2010
2.880
3.270
2.880
3.100
119,137
+0.27(+9.54%)
Jan 29, 2010
2.780
2.890
2.770
2.830
71,470
+0.06(+2.17%)
Jan 28, 2010
2.910
2.950
2.770
2.770
79,039
-0.14(-4.79%)
Jan 27, 2010
3.180
3.180
2.840
2.909
88,812
-0.20(-6.45%)
Jan 26, 2010
3.270
3.350
3.060
3.110
56,235
-0.11(-3.41%)
Jan 25, 2010
3.390
3.550
3.170
3.220
85,214
-0.15(-4.45%)
Jan 22, 2010
3.350
3.590
3.185
3.370
190,588
+0.09(+2.81%)
Jan 21, 2010
3.450
3.450
3.110
3.278
144,548
-0.17(-4.99%)
Jan 20, 2010
3.560
3.560
3.300
3.450
117,917
-0.07(-1.99%)
Jan 19, 2010
3.700
3.700
3.490
3.520
89,736
-0.18(-4.86%)
Jan 15, 2010
3.710
3.700
3.700
3.700
280,000
-0.14(-3.65%)
Jan 14, 2010
4.070
4.120
3.700
3.840
330,613
-0.11(-2.78%)
Jan 13, 2010
4.310
4.400
3.830
3.950
541,688
-0.48(-10.84%)
Jan 12, 2010
3.700
5.000
3.520
4.430
1,982,650
+0.77(+21.04%)
Jan 11, 2010
4.370
4.590
3.410
3.660
1,874,555
-0.84(-18.67%)
Jan 08, 2010
2.900
4.520
2.740
4.500
1,535,231
+1.88(+71.76%)
Jan 07, 2010
2.700
2.700
2.500
2.620
54,200
-0.03(-1.13%)
Jan 06, 2010
2.400
2.700
2.400
2.650
154,092
+0.29(+12.28%)
Jan 05, 2010
2.200
2.390
2.200
2.360
118,662
+0.16(+7.28%)
Jan 04, 2010
2.220
2.350
2.150
2.200
104,317
+0.06(+3.03%)
Dec 31, 2009
2.220
2.135
2.135
2.135
94,300
-0.02(-1.14%)
Dec 30, 2009
1.820
2.260
1.820
2.160
239,812
+0.38(+21.35%)
Dec 29, 2009
2.010
2.010
1.760
1.780
119,185
-0.19(-9.64%)
Dec 28, 2009
2.290
2.300
1.960
1.970
85,576
-0.25(-11.26%)
Dec 24, 2009
2.110
2.277
2.080
2.220
81,207
+0.16(+7.77%)
Dec 23, 2009
1.810
2.180
1.771
2.060
87,993
+0.22(+11.96%)
Dec 22, 2009
1.860
1.970
1.810
1.840
25,109
-0.06(-3.16%)
Dec 21, 2009
1.640
1.960
1.640
1.900
69,750
+0.16(+9.20%)
Dec 18, 2009
1.810
1.890
1.740
1.740
38,359
-0.07(-3.87%)
Dec 17, 2009
1.920
2.080
1.810
1.810
58,693
-0.11(-5.73%)
Dec 16, 2009
2.350
2.350
1.760
1.920
363,818
-0.33(-14.67%)
Dec 15, 2009
2.300
2.350
2.070
2.250
246,485
-0.13(-5.46%)
Dec 14, 2009
2.430
2.890
1.920
2.380
2,397,161
+0.91(+61.90%)
Dec 11, 2009
1.550
1.550
1.410
1.470
64,400
-0.02(-1.34%)
Dec 10, 2009
1.310
1.570
1.300
1.490
59,885
+0.15(+11.19%)
Dec 09, 2009
1.300
1.350
1.275
1.340
23,464
+0.01(+0.76%)
Dec 08, 2009
1.350
1.350
1.310
1.330
21,412
-0.01(-0.75%)
Dec 07, 2009
1.341
1.350
1.310
1.340
7,933
-0.01(-0.74%)
Dec 04, 2009
1.370
1.380
1.350
1.350
17,021
-0.03(-2.17%)
Dec 03, 2009
1.340
1.400
1.300
1.380
32,500
+0.07(+5.74%)
Dec 02, 2009
1.300
1.360
1.260
1.305
19,270
+0.03(+1.96%)
Dec 01, 2009
1.270
1.400
1.260
1.280
73,875
+0.08(+6.67%)
Nov 30, 2009
1.320
1.340
1.200
1.200
34,084
-0.14(-10.45%)
Nov 27, 2009
1.320
1.340
1.310
1.340
10,575
+0.00(+0.00%)
Nov 25, 2009
1.410
1.410
1.320
1.340
20,105
-0.05(-3.60%)
Nov 24, 2009
1.436
1.436
1.370
1.390
11,521
-0.01(-0.71%)
Nov 23, 2009
1.380
1.435
1.370
1.400
10,109
+0.02(+1.44%)
Nov 20, 2009
1.460
1.460
1.360
1.380
16,150
-0.12(-7.99%)
Nov 19, 2009
1.570
1.570
1.390
1.500
21,476
-0.04(-2.60%)
Nov 18, 2009
1.360
1.550
1.360
1.540
49,516
+0.12(+8.45%)
Nov 17, 2009
1.430
1.470
1.420
1.420
13,800
-0.05(-3.40%)
Nov 16, 2009
1.600
1.607
1.360
1.470
69,246
-0.12(-7.55%)
Nov 13, 2009
1.440
1.590
1.320
1.590
90,764
+0.07(+4.61%)
Nov 12, 2009
1.440
1.850
1.430
1.520
163,644
+0.13(+9.48%)
Nov 11, 2009
1.370
1.400
1.310
1.388
31,796
+0.04(+2.83%)
Nov 10, 2009
1.390
1.540
1.290
1.350
66,479
-0.08(-5.59%)
Nov 09, 2009
1.500
1.500
1.370
1.430
39,114
-0.10(-6.54%)
Nov 06, 2009
1.540
1.540
1.370
1.530
55,639
+0.00(+0.00%)
Nov 05, 2009
1.470
1.820
1.380
1.530
169,687
+0.13(+9.28%)
Nov 04, 2009
1.300
1.465
1.300
1.400
50,023
+0.10(+7.70%)
Nov 03, 2009
1.320
1.500
1.300
1.300
99,361
-0.02(-1.52%)
Nov 02, 2009
1.120
1.630
1.060
1.320
312,716
+0.17(+14.78%)
Oct 30, 2009
1.260
1.355
1.140
1.150
77,371
-0.12(-9.65%)
Oct 29, 2009
1.330
1.402
1.250
1.273
60,819
-0.05(-3.58%)
Oct 28, 2009
1.520
1.520
1.274
1.320
177,483
-0.23(-14.84%)
Oct 27, 2009
1.570
1.620
1.550
1.550
56,578
-0.07(-4.32%)
Oct 26, 2009
1.590
1.690
1.530
1.620
141,922
-0.02(-1.22%)
Oct 23, 2009
1.620
1.750
1.580
1.640
103,864
+0.06(+3.80%)
Oct 22, 2009
1.730
1.730
1.480
1.580
195,161
-0.14(-8.14%)
Oct 21, 2009
1.800
1.850
1.720
1.720
114,211
-0.08(-4.44%)
Oct 20, 2009
1.850
1.930
1.800
1.800
87,113
-0.08(-4.26%)
Oct 19, 2009
1.950
1.990
1.860
1.880
60,718
-0.06(-3.09%)
Oct 16, 2009
1.900
1.940
1.890
1.940
84,985
+0.02(+1.04%)
Oct 15, 2009
1.930
2.030
1.910
1.920
133,374
-0.06(-3.03%)
Oct 14, 2009
2.050
2.070
1.980
1.980
86,435
-0.02(-1.00%)
Oct 13, 2009
2.100
2.190
1.950
2.000
165,367
-0.05(-2.44%)
Oct 12, 2009
2.060
2.090
1.990
2.050
69,848
+0.06(+3.02%)
Oct 09, 2009
2.100
2.300
1.950
1.990
396,550
-0.14(-6.57%)
Oct 08, 2009
1.960
2.550
1.870
2.130
1,412,783
+0.22(+11.52%)
Oct 07, 2009
1.970
2.020
1.870
1.910
154,439
-0.06(-3.05%)
Oct 06, 2009
2.220
2.220
1.950
1.970
234,708
-0.13(-6.19%)
Oct 05, 2009
2.160
2.250
2.020
2.100
328,838
-0.05(-2.33%)
Oct 02, 2009
1.800
2.540
1.770
2.150
1,736,977
+0.35(+19.44%)
Oct 01, 2009
2.060
2.060
1.800
1.800
514,565
-0.35(-16.28%)
Sep 30, 2009
2.500
2.570
2.080
2.150
778,662
-0.38(-15.02%)
Sep 29, 2009
2.810
3.020
2.400
2.530
2,159,730
-0.06(-2.32%)
Sep 28, 2009
2.220
3.250
2.210
2.590
7,070,083
+0.41(+18.81%)
Sep 25, 2009
1.200
3.290
1.160
2.180
11,371,415
+1.06(+94.64%)
Sep 24, 2009
1.110
1.200
0.9200
1.120
298,300
+0.01(+0.90%)
Sep 23, 2009
1.230
1.240
1.030
1.110
391,403
-0.06(-4.80%)
Sep 22, 2009
0.8000
1.200
0.8000
1.166
535,773
+0.38(+47.59%)
Sep 21, 2009
0.7600
0.8100
0.6500
0.7900
209,600
+0.19(+31.67%)
Sep 18, 2009
0.6000
0.6400
0.6000
0.6000
21,329
-0.00(-0.38%)
Sep 17, 2009
0.6000
0.6500
0.6000
0.6023
42,837
+0.00(+0.38%)
Sep 16, 2009
0.6000
0.6400
0.6000
0.6000
49,235
-0.04(-6.24%)
Sep 15, 2009
0.6000
0.6400
0.5600
0.6399
50,905
+0.03(+4.88%)
Sep 14, 2009
0.6000
0.6299
0.5700
0.6101
27,895
-0.07(-10.28%)
Sep 11, 2009
0.5900
0.6800
0.5500
0.6800
132,796
+0.09(+15.25%)
Sep 10, 2009
0.6300
0.6300
0.5900
0.5900
65,875
-0.06(-9.23%)
Sep 09, 2009
0.6600
0.6899
0.6000
0.6500
43,446
-0.05(-7.14%)
Sep 08, 2009
0.8000
0.8400
0.6500
0.7000
108,033
+0.00(+0.00%)
Sep 04, 2009
0.7600
0.8800
0.6205
0.7000
222,419
+0.00(+0.00%)
Sep 03, 2009
0.5000
0.7900
0.5000
0.7000
84,255
+0.20(+40.00%)
Sep 02, 2009
0.5100
0.5162
0.4610
0.5000
44,485
-0.01(-1.96%)
Sep 01, 2009
0.5600
0.5900
0.5100
0.5100
30,979
-0.06(-10.53%)
Aug 31, 2009
0.6482
0.6482
0.5125
0.5700
29,616
-0.05(-8.06%)
Aug 28, 2009
0.7000
0.7100
0.6200
0.6200
46,087
-0.09(-12.68%)
Aug 27, 2009
0.7100
0.7800
0.7000
0.7100
111,098
-0.04(-5.33%)
Aug 26, 2009
0.7100
0.8000
0.7100
0.7500
73,914
+0.04(+5.63%)
Aug 25, 2009
0.9000
1.000
0.7100
0.7100
207,097
-0.08(-10.13%)
Aug 24, 2009
0.5700
0.9900
0.5200
0.7900
477,210
+0.23(+41.07%)
Aug 21, 2009
0.4000
0.6000
0.4000
0.5600
454,381
+0.18(+47.37%)
Aug 20, 2009
0.3600
0.3800
0.3600
0.3800
14,800
+0.03(+8.57%)
Aug 19, 2009
0.3500
0.4000
0.3500
0.3500
24,078
+0.01(+2.85%)
Aug 18, 2009
0.3402
0.3978
0.3402
0.3403
3,900
-0.03(-8.03%)
Aug 17, 2009
0.3235
0.4000
0.3235
0.3700
11,998
-0.00(-0.03%)
Aug 14, 2009
0.3406
0.4000
0.3406
0.3701
30,216
-0.01(-2.61%)
Aug 13, 2009
0.3900
0.3900
0.3300
0.3800
56,700
+0.00(+0.00%)
Aug 12, 2009
0.3600
0.3800
0.3481
0.3800
51,855
+0.02(+5.56%)
Aug 11, 2009
0.3900
0.3900
0.3600
0.3600
19,270
-0.02(-5.26%)
Aug 10, 2009
0.3600
0.3900
0.3600
0.3800
50,580
-0.02(-5.00%)
Aug 07, 2009
0.3600
0.4100
0.3501
0.4000
26,877
+0.00(+0.00%)
Aug 06, 2009
0.3600
0.4200
0.3600
0.4000
65,674
+0.05(+14.22%)
Aug 05, 2009
0.3400
0.3900
0.3301
0.3502
48,227
-0.04(-10.21%)
Aug 04, 2009
0.3600
0.3900
0.3301
0.3900
34,890
+0.00(+0.00%)
Aug 03, 2009
0.3900
0.3900
0.3600
0.3900
68,146
+0.00(+0.00%)
Jul 31, 2009
0.3401
0.3900
0.3401
0.3900
25,340
+0.02(+5.41%)
Jul 30, 2009
0.4000
0.4000
0.3700
0.3700
36,009
-0.05(-11.90%)
Jul 29, 2009
0.4100
0.4600
0.4100
0.4200
13,006
+0.01(+2.44%)
Jul 28, 2009
0.4600
0.4600
0.4100
0.4100
28,318
-0.02(-4.65%)
Jul 27, 2009
0.3700
0.4400
0.3700
0.4300
39,112
+0.03(+7.53%)
Jul 24, 2009
0.3300
0.4000
0.3300
0.3999
77,944
+0.05(+14.29%)
Jul 23, 2009
0.3000
0.3500
0.3000
0.3499
26,110
+0.00(+0.00%)
Jul 22, 2009
0.2800
0.3500
0.2800
0.3499
42,630
+0.05(+18.61%)
Jul 21, 2009
0.3100
0.3100
0.2900
0.2950
50,311
-0.02(-4.84%)
Jul 20, 2009
0.3300
0.3300
0.2800
0.3100
220,533
-0.02(-6.06%)
Jul 17, 2009
0.4000
0.4034
0.2600
0.3300
468,949
-0.20(-37.74%)
Jul 16, 2009
0.5200
0.5500
0.4800
0.5300
11,700
-0.02(-3.64%)
Jul 15, 2009
0.5399
0.5600
0.5218
0.5500
39,280
+0.05(+10.00%)
Jul 14, 2009
0.5399
0.5399
0.4801
0.5000
15,628
-0.03(-5.66%)
Jul 13, 2009
0.5504
0.5504
0.4800
0.5300
16,008
-0.03(-5.36%)
Jul 10, 2009
0.5601
0.5601
0.5500
0.5600
9,980
+0.01(+1.82%)
Jul 09, 2009
0.6200
0.6300
0.5500
0.5500
20,338
-0.04(-6.76%)
Jul 08, 2009
0.4996
0.5900
0.4702
0.5899
51,399
+0.09(+18.17%)
Jul 07, 2009
0.4900
0.5000
0.4700
0.4992
46,927
+0.03(+6.19%)
Jul 06, 2009
0.4900
0.5096
0.4701
0.4701
3,501
-0.03(-5.98%)
Jul 02, 2009
0.5300
0.5300
0.4700
0.5000
8,502
-0.03(-5.66%)
Jul 01, 2009
0.5178
0.5400
0.4800
0.5300
16,747
+0.03(+6.00%)
Jun 30, 2009
0.5799
0.5799
0.4999
0.5000
21,471
+0.01(+2.04%)
Jun 29, 2009
0.5500
0.5500
0.4500
0.4900
27,315
+0.00(+0.00%)
Jun 26, 2009
0.4800
0.5000
0.4800
0.4900
31,930
+0.03(+6.52%)
Jun 25, 2009
0.4613
0.4900
0.4210
0.4600
20,595
+0.03(+6.98%)
Jun 24, 2009
0.4800
0.4900
0.4000
0.4300
32,055
-0.04(-8.51%)
Jun 23, 2009
0.5000
0.5100
0.4499
0.4700
24,370
-0.04(-7.84%)
Jun 22, 2009
0.5599
0.5599
0.5000
0.5100
21,678
-0.04(-7.27%)
Jun 19, 2009
0.5500
0.5999
0.5500
0.5500
30,485
-0.04(-6.78%)
Jun 18, 2009
0.5650
0.6000
0.5650
0.5900
15,371
+0.02(+2.61%)
Jun 17, 2009
0.6004
0.6004
0.5500
0.5750
13,266
-0.03(-4.17%)
Jun 16, 2009
0.6000
0.7000
0.5600
0.6000
37,337
+0.01(+0.84%)
Jun 15, 2009
0.6100
0.6200
0.5950
0.5950
26,780
-0.04(-5.56%)
Jun 12, 2009
0.6900
0.6900
0.5999
0.6300
67,510
-0.02(-3.12%)
Jun 11, 2009
0.5998
0.6800
0.5950
0.6503
145,596
+0.06(+10.22%)
Jun 10, 2009
0.5000
0.7500
0.4200
0.5900
250,677
+0.13(+28.26%)
Jun 09, 2009
0.4700
0.4998
0.4510
0.4600
48,399
+0.01(+2.22%)
Jun 08, 2009
0.4510
0.4800
0.4500
0.4500
42,085
+0.00(+0.02%)
Jun 05, 2009
0.5000
0.5000
0.4400
0.4499
112,466
-0.01(-2.20%)
Jun 04, 2009
0.5400
0.5400
0.4500
0.4600
100,167
-0.03(-6.12%)
Jun 03, 2009
0.5000
0.5000
0.4400
0.4900
53,151
+0.01(+2.08%)
Jun 02, 2009
0.5500
0.5700
0.3500
0.4800
73,520
-0.07(-12.71%)
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.