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
Consumer Portfol
(NQ:
CPSS
)
8.350
+0.030 (+0.36%)
Streaming Delayed Price
Updated: 12:10 PM EDT, Jun 10, 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 31, 2012
2.200
2.200
2.123
2.200
16,081
-0.01(-0.45%)
May 30, 2012
2.130
2.250
2.100
2.210
33,356
+0.11(+5.24%)
May 29, 2012
2.100
2.130
2.051
2.100
20,050
+0.05(+2.44%)
May 25, 2012
1.970
2.050
1.930
2.050
13,741
+0.15(+7.89%)
May 24, 2012
1.980
2.000
1.820
1.900
22,082
-0.08(-4.04%)
May 23, 2012
1.800
1.980
1.720
1.980
31,555
+0.09(+4.62%)
May 22, 2012
1.980
1.980
1.800
1.893
26,253
-0.09(-4.42%)
May 21, 2012
1.710
1.980
1.700
1.980
39,314
+0.26(+15.45%)
May 18, 2012
1.710
1.750
1.710
1.715
19,857
-0.00(-0.29%)
May 17, 2012
1.750
1.750
1.700
1.720
22,550
+0.00(+0.00%)
May 16, 2012
1.736
1.736
1.710
1.720
13,700
+0.01(+0.88%)
May 15, 2012
1.690
1.750
1.690
1.705
19,520
+0.04(+2.10%)
May 14, 2012
1.710
1.736
1.670
1.670
10,948
-0.08(-4.57%)
May 11, 2012
1.670
1.750
1.670
1.750
2,400
+0.05(+2.94%)
May 10, 2012
1.670
1.750
1.670
1.700
16,308
-0.04(-2.30%)
May 09, 2012
1.710
1.750
1.700
1.740
13,800
+0.03(+1.75%)
May 08, 2012
1.850
1.850
1.700
1.710
22,891
-0.09(-5.00%)
May 07, 2012
1.790
1.853
1.790
1.800
18,300
-0.00(-0.01%)
May 04, 2012
1.760
1.800
1.700
1.800
17,956
+0.02(+1.13%)
May 03, 2012
1.800
1.800
1.640
1.780
13,319
-0.02(-1.11%)
May 02, 2012
1.720
1.890
1.720
1.800
40,240
+0.05(+2.86%)
May 01, 2012
1.750
1.750
1.670
1.750
17,782
+0.00(+0.00%)
Apr 30, 2012
1.750
1.750
1.640
1.750
16,980
+0.01(+0.85%)
Apr 27, 2012
1.660
1.740
1.660
1.735
15,200
+0.01(+0.53%)
Apr 26, 2012
1.640
1.740
1.640
1.726
23,304
+0.08(+4.61%)
Apr 25, 2012
1.550
1.700
1.550
1.650
9,620
-0.08(-4.57%)
Apr 24, 2012
1.700
1.750
1.650
1.729
18,832
-0.02(-1.20%)
Apr 23, 2012
1.600
1.750
1.546
1.750
20,574
+0.16(+10.06%)
Apr 20, 2012
1.600
1.600
1.540
1.590
13,114
-0.01(-0.63%)
Apr 19, 2012
1.588
1.619
1.540
1.600
24,506
+0.12(+8.11%)
Apr 18, 2012
1.590
1.600
1.470
1.480
23,200
+0.01(+0.68%)
Apr 17, 2012
1.540
1.585
1.440
1.470
17,300
-0.09(-5.77%)
Apr 16, 2012
1.540
1.560
1.450
1.560
14,304
+0.01(+0.65%)
Apr 13, 2012
1.590
1.670
1.500
1.550
31,706
-0.12(-7.19%)
Apr 12, 2012
2.240
2.240
1.520
1.670
111,415
+0.28(+20.14%)
Apr 11, 2012
1.450
1.690
1.390
1.390
136,553
+0.03(+2.16%)
Apr 10, 2012
1.360
1.361
1.350
1.361
16,002
+0.00(+0.04%)
Apr 09, 2012
1.320
1.430
1.320
1.360
12,335
+0.02(+1.49%)
Apr 05, 2012
1.310
1.391
1.310
1.340
16,391
+0.07(+5.51%)
Apr 04, 2012
1.230
1.310
1.230
1.270
500
+0.07(+5.83%)
Apr 03, 2012
1.230
1.350
1.200
1.200
15,798
+0.00(+0.00%)
Apr 02, 2012
1.200
1.410
1.170
1.200
29,682
-0.05(-4.00%)
Mar 30, 2012
1.300
1.390
1.250
1.250
52,048
-0.01(-0.79%)
Mar 29, 2012
1.490
1.520
1.260
1.260
51,586
-0.17(-11.73%)
Mar 28, 2012
1.460
1.520
1.400
1.427
13,278
-0.02(-1.55%)
Mar 27, 2012
1.460
1.520
1.450
1.450
11,296
+0.00(+0.00%)
Mar 26, 2012
1.460
1.540
1.401
1.450
11,900
-0.00(-0.03%)
Mar 23, 2012
1.400
1.540
1.400
1.450
19,131
+0.11(+8.25%)
Mar 22, 2012
1.540
1.540
1.340
1.340
20,750
-0.20(-12.99%)
Mar 21, 2012
1.510
1.640
1.481
1.540
22,121
+0.02(+1.32%)
Mar 20, 2012
1.640
1.640
1.500
1.520
5,619
-0.08(-5.18%)
Mar 19, 2012
1.560
1.640
1.558
1.603
19,054
+0.07(+4.77%)
Mar 16, 2012
1.330
1.590
1.260
1.530
55,553
+0.20(+15.04%)
Mar 15, 2012
1.430
1.430
1.280
1.330
15,829
-0.14(-9.52%)
Mar 14, 2012
1.570
1.570
1.400
1.470
38,231
-0.09(-5.77%)
Mar 13, 2012
1.610
1.690
1.560
1.560
13,382
-0.07(-4.29%)
Mar 12, 2012
1.480
1.690
1.450
1.630
59,305
+0.22(+15.60%)
Mar 09, 2012
1.360
1.440
1.360
1.410
19,166
+0.06(+4.44%)
Mar 08, 2012
1.350
1.370
1.251
1.350
16,700
+0.00(+0.00%)
Mar 07, 2012
1.250
1.350
1.204
1.350
31,779
+0.10(+8.00%)
Mar 06, 2012
1.250
1.290
1.200
1.250
30,724
+0.05(+4.17%)
Mar 05, 2012
1.230
1.230
1.200
1.200
9,216
-0.04(-3.23%)
Mar 02, 2012
1.250
1.260
1.230
1.240
20,505
+0.01(+0.81%)
Mar 01, 2012
1.190
1.260
1.170
1.230
7,610
+0.01(+0.82%)
Feb 29, 2012
1.171
1.270
1.170
1.220
10,772
+0.02(+1.67%)
Feb 28, 2012
0.9300
1.200
0.9101
1.200
12,736
-0.02(-1.64%)
Feb 27, 2012
1.240
1.240
1.208
1.220
6,970
-0.02(-1.61%)
Feb 24, 2012
1.170
1.250
1.150
1.240
12,234
+0.07(+5.98%)
Feb 23, 2012
1.150
1.170
1.150
1.170
7,856
+0.02(+1.74%)
Feb 22, 2012
1.160
1.160
1.099
1.150
6,922
-0.01(-0.86%)
Feb 21, 2012
1.140
1.160
1.140
1.160
4,600
+0.01(+0.87%)
Feb 17, 2012
1.051
1.150
1.051
1.150
4,800
+0.09(+8.48%)
Feb 16, 2012
1.150
1.160
1.060
1.060
8,150
-0.07(-6.19%)
Feb 15, 2012
1.100
1.130
1.040
1.130
7,551
+0.02(+1.80%)
Feb 14, 2012
1.110
1.120
1.110
1.110
2,928
-0.03(-2.62%)
Feb 13, 2012
1.110
1.140
1.010
1.140
6,040
+0.03(+2.68%)
Feb 10, 2012
1.150
1.160
1.110
1.110
6,700
-0.04(-3.47%)
Feb 09, 2012
1.150
1.150
1.030
1.150
9,825
+0.02(+1.77%)
Feb 08, 2012
1.130
1.140
1.100
1.130
6,350
+0.00(+0.00%)
Feb 07, 2012
1.090
1.160
1.068
1.130
22,156
+0.06(+5.61%)
Feb 06, 2012
0.9501
1.100
0.9501
1.070
5,275
+0.07(+7.00%)
Feb 03, 2012
0.9600
1.070
0.9600
1.000
16,475
+0.02(+2.03%)
Feb 02, 2012
0.9999
1.010
0.9600
0.9801
28,370
+0.02(+2.09%)
Feb 01, 2012
1.000
1.000
0.9600
0.9600
14,100
-0.04(-4.00%)
Jan 31, 2012
0.9999
1.000
0.9900
1.000
5,200
+0.00(+0.01%)
Jan 30, 2012
0.9800
0.9999
0.9800
0.9999
5,451
-0.00(-0.01%)
Jan 27, 2012
0.9900
1.000
0.9900
1.000
2,200
+0.00(+0.00%)
Jan 26, 2012
0.9400
1.000
0.9400
1.000
5,150
+0.00(+0.00%)
Jan 25, 2012
0.9999
1.000
0.9401
1.000
22,650
+0.06(+6.38%)
Jan 24, 2012
0.9999
1.000
0.9400
0.9400
12,197
-0.04(-4.08%)
Jan 23, 2012
0.9001
1.000
0.9000
0.9800
12,302
-0.02(-2.00%)
Jan 20, 2012
0.9900
1.000
0.9900
1.000
5,453
+0.03(+3.09%)
Jan 19, 2012
0.9700
0.9700
0.9500
0.9700
4,876
-0.03(-3.00%)
Jan 18, 2012
0.9700
1.000
0.9700
1.000
5,100
+0.00(+0.00%)
Jan 17, 2012
0.9700
1.000
0.9700
1.000
1,210
+0.00(+0.00%)
Jan 13, 2012
0.9999
1.000
0.9400
1.000
11,190
+0.00(+0.00%)
Jan 12, 2012
1.000
1.000
0.9999
1.000
7,950
+0.00(+0.00%)
Jan 11, 2012
1.040
1.100
0.9431
1.000
10,620
-0.07(-6.54%)
Jan 10, 2012
1.030
1.070
1.020
1.070
9,800
+0.07(+7.00%)
Jan 09, 2012
1.020
1.030
0.9900
1.000
7,400
-0.03(-2.91%)
Jan 06, 2012
1.020
1.030
1.020
1.030
5,200
+0.01(+0.98%)
Jan 05, 2012
1.010
1.020
1.000
1.020
5,500
+0.01(+0.99%)
Jan 04, 2012
0.9650
1.010
0.9500
1.010
5,125
+0.12(+13.48%)
Dec 30, 2011
0.9018
0.9699
0.8900
0.8900
10,550
-0.05(-5.16%)
Dec 29, 2011
0.8800
0.9499
0.8800
0.9384
12,855
+0.07(+7.86%)
Dec 28, 2011
0.8800
0.9699
0.8700
0.8700
12,900
-0.01(-1.14%)
Dec 27, 2011
0.9500
0.9700
0.8800
0.8800
40,401
-0.10(-10.20%)
Dec 23, 2011
0.8820
0.9900
0.8820
0.9800
9,405
+0.02(+2.08%)
Dec 21, 2011
0.9200
1.000
0.9200
0.9600
8,400
+0.05(+5.49%)
Dec 20, 2011
0.9305
0.9900
0.9100
0.9100
20,783
-0.07(-7.14%)
Dec 19, 2011
0.9250
1.000
0.9100
0.9800
6,700
+0.00(+0.00%)
Dec 16, 2011
1.010
1.010
0.9800
0.9800
24,956
-0.03(-2.97%)
Dec 15, 2011
1.030
1.030
1.010
1.010
3,800
+0.03(+3.06%)
Dec 14, 2011
1.030
1.030
0.9800
0.9800
13,670
-0.05(-4.85%)
Dec 13, 2011
1.020
1.030
0.9800
1.030
11,250
+0.01(+0.98%)
Dec 12, 2011
1.014
1.030
1.010
1.020
5,179
+0.04(+4.08%)
Dec 09, 2011
1.020
1.030
0.9800
0.9800
8,173
+0.00(+0.00%)
Dec 08, 2011
1.020
1.020
0.9800
0.9800
13,302
-0.03(-2.97%)
Dec 07, 2011
1.030
1.030
1.000
1.010
9,400
+0.03(+3.06%)
Dec 06, 2011
0.9500
1.000
0.9500
0.9800
8,691
+0.00(+0.00%)
Dec 05, 2011
0.9300
1.030
0.9300
0.9800
8,443
+0.04(+3.98%)
Dec 02, 2011
0.9400
0.9900
0.9400
0.9425
5,150
-0.05(-4.80%)
Dec 01, 2011
0.9400
0.9900
0.9400
0.9900
5,207
+0.06(+6.45%)
Nov 30, 2011
0.9000
0.9900
0.9000
0.9300
15,168
-0.05(-5.10%)
Nov 29, 2011
0.9000
0.9900
0.8900
0.9800
6,026
+0.08(+8.89%)
Nov 28, 2011
0.9600
0.9800
0.9000
0.9000
4,120
-0.08(-8.16%)
Nov 25, 2011
0.9500
0.9800
0.9500
0.9800
5,400
+0.03(+3.16%)
Nov 23, 2011
0.9699
0.9800
0.9500
0.9500
5,200
+0.06(+6.74%)
Nov 22, 2011
0.9000
0.9500
0.8800
0.8900
8,745
-0.05(-5.37%)
Nov 21, 2011
0.9600
0.9600
0.8999
0.9405
6,370
+0.02(+2.34%)
Nov 18, 2011
0.9800
0.9800
0.8600
0.9190
18,994
-0.03(-3.26%)
Nov 17, 2011
0.9500
0.9800
0.9300
0.9500
8,900
+0.01(+1.60%)
Nov 16, 2011
0.9500
0.9800
0.9350
0.9350
9,710
+0.03(+2.75%)
Nov 15, 2011
0.9600
0.9700
0.9100
0.9100
6,400
+0.00(+0.00%)
Nov 14, 2011
0.9200
0.9800
0.9100
0.9100
10,200
-0.01(-1.09%)
Nov 11, 2011
0.9900
0.9900
0.9200
0.9200
6,398
-0.11(-10.68%)
Nov 10, 2011
0.9500
1.030
0.9500
1.030
3,000
+0.04(+4.04%)
Nov 09, 2011
0.9700
1.020
0.9700
0.9900
5,812
+0.03(+3.13%)
Nov 08, 2011
1.020
1.040
0.9600
0.9600
4,900
-0.03(-3.03%)
Nov 07, 2011
0.9700
1.000
0.9700
0.9900
5,200
+0.00(+0.00%)
Nov 04, 2011
0.9899
0.9900
0.9899
0.9900
3,500
+0.00(+0.00%)
Nov 03, 2011
0.9700
1.000
0.9700
0.9900
5,651
+0.02(+2.06%)
Nov 02, 2011
0.9800
0.9800
0.9700
0.9700
4,650
-0.01(-1.02%)
Nov 01, 2011
0.9700
0.9800
0.9218
0.9800
7,400
+0.01(+0.77%)
Oct 31, 2011
0.9200
0.9800
0.9200
0.9725
5,813
-0.01(-0.77%)
Oct 28, 2011
0.9800
0.9800
0.9700
0.9800
5,618
+0.00(+0.00%)
Oct 27, 2011
0.9200
0.9845
0.9200
0.9800
6,400
+0.08(+8.89%)
Oct 26, 2011
0.9200
0.9500
0.9000
0.9000
16,300
+0.00(+0.00%)
Oct 25, 2011
1.000
1.000
0.9000
0.9000
10,002
-0.10(-9.99%)
Oct 24, 2011
0.9800
1.020
0.9400
0.9999
18,600
+0.02(+2.02%)
Oct 21, 2011
1.000
1.010
0.9801
0.9801
4,725
-0.02(-1.99%)
Oct 20, 2011
0.9800
1.000
0.9800
1.000
9,100
+0.00(+0.00%)
Oct 19, 2011
1.010
1.020
0.9800
1.000
6,700
-0.02(-1.96%)
Oct 18, 2011
0.9999
1.020
0.9999
1.020
4,304
+0.02(+2.01%)
Oct 17, 2011
0.9600
1.010
0.8801
0.9999
6,755
-0.03(-2.92%)
Oct 14, 2011
0.9500
1.030
0.9500
1.030
4,096
+0.08(+8.42%)
Oct 13, 2011
0.9500
0.9500
0.8800
0.9500
6,639
+0.02(+2.15%)
Oct 12, 2011
0.9501
0.9800
0.9300
0.9300
10,500
+0.00(+0.00%)
Oct 11, 2011
1.000
1.000
0.8766
0.9300
9,652
-0.05(-5.10%)
Oct 10, 2011
1.040
1.040
0.9599
0.9800
8,800
-0.06(-5.77%)
Oct 07, 2011
1.020
1.040
0.9700
1.040
4,200
+0.00(+0.00%)
Oct 06, 2011
0.9100
1.040
0.8801
1.040
6,300
+0.06(+5.85%)
Oct 05, 2011
1.000
1.000
0.9800
0.9825
14,200
+0.07(+7.97%)
Oct 04, 2011
0.8600
0.9321
0.8600
0.9100
2,116
-0.08(-7.89%)
Sep 30, 2011
0.9880
0.9880
0.9880
0.9880
0
-0.01(-1.20%)
Sep 29, 2011
1.030
1.040
1.000
1.000
5,900
+0.05(+5.26%)
Sep 27, 2011
1.000
0.9500
0.9500
0.9500
21,800
-0.01(-1.04%)
Sep 26, 2011
1.000
1.000
0.9600
0.9600
10,734
-0.01(-1.03%)
Sep 23, 2011
1.000
1.000
0.9700
0.9700
2,900
+0.00(+0.00%)
Sep 22, 2011
0.9700
1.000
0.9700
0.9700
6,445
+0.00(+0.00%)
Sep 21, 2011
0.9700
0.9700
0.9700
0.9700
1,000
-0.01(-1.02%)
Sep 20, 2011
1.000
1.000
0.9717
0.9800
1,600
+0.01(+1.03%)
Sep 19, 2011
0.9821
0.9821
0.9700
0.9700
2,195
-0.08(-7.62%)
Sep 16, 2011
1.040
1.050
1.040
1.050
3,700
+0.06(+6.28%)
Sep 15, 2011
1.040
1.040
0.9880
0.9880
300
-0.02(-2.47%)
Sep 14, 2011
0.9600
1.024
0.9600
1.013
4,100
+0.01(+1.30%)
Sep 13, 2011
1.030
1.030
0.9500
1.000
11,900
+0.05(+5.26%)
Sep 12, 2011
0.9600
1.050
0.9500
0.9500
19,010
-0.03(-3.06%)
Sep 09, 2011
1.000
1.020
0.9600
0.9800
7,835
+0.03(+3.16%)
Sep 08, 2011
1.020
1.050
0.9500
0.9500
2,300
-0.05(-5.00%)
Sep 07, 2011
1.015
1.050
1.000
1.000
6,948
+0.00(+0.00%)
Sep 06, 2011
1.000
1.090
1.000
1.000
11,830
-0.02(-1.96%)
Sep 02, 2011
0.9999
1.060
0.9999
1.020
22,800
+0.02(+2.00%)
Sep 01, 2011
0.9600
1.050
0.9501
1.000
4,135
-0.04(-3.85%)
Aug 31, 2011
1.050
1.100
1.000
1.040
71,521
+0.00(+0.00%)
Aug 30, 2011
1.000
1.040
0.9999
1.040
16,200
+0.04(+4.00%)
Aug 29, 2011
1.000
1.000
0.9800
1.000
3,821
+0.00(+0.00%)
Aug 26, 2011
1.050
1.050
1.000
1.000
500
-0.01(-0.99%)
Aug 25, 2011
1.030
1.030
0.9568
1.010
6,499
-0.02(-1.94%)
Aug 24, 2011
1.000
1.050
0.9500
1.030
9,864
+0.03(+3.00%)
Aug 23, 2011
0.9500
1.000
0.9500
1.000
1,940
+0.00(+0.00%)
Aug 22, 2011
0.9000
1.000
0.9000
1.000
7,797
+0.10(+11.11%)
Aug 19, 2011
1.000
1.000
0.9000
0.9000
8,230
-0.14(-13.46%)
Aug 18, 2011
1.050
1.090
0.9400
1.040
10,706
-0.01(-0.95%)
Aug 17, 2011
1.059
1.059
1.010
1.050
4,600
+0.00(+0.00%)
Aug 16, 2011
1.000
1.050
1.000
1.050
5,300
+0.08(+8.25%)
Aug 15, 2011
0.9000
1.050
0.9000
0.9700
18,494
-0.04(-3.96%)
Aug 12, 2011
0.9900
1.060
0.9900
1.010
11,272
-0.07(-6.48%)
Aug 11, 2011
1.040
1.120
1.010
1.080
5,923
+0.07(+6.94%)
Aug 10, 2011
0.9200
1.010
0.9200
1.010
6,300
+0.01(+1.00%)
Aug 09, 2011
1.000
1.010
0.8600
0.9999
38,428
-0.01(-0.99%)
Aug 08, 2011
0.9700
1.010
0.8600
1.010
32,238
+0.01(+0.99%)
Aug 05, 2011
1.010
1.020
0.9400
1.000
20,744
+0.00(+0.01%)
Aug 04, 2011
1.080
1.080
0.9400
0.9999
33,227
-0.09(-8.27%)
Aug 03, 2011
1.100
1.100
1.010
1.090
5,443
+0.02(+1.87%)
Aug 02, 2011
1.040
1.130
1.040
1.070
7,400
+0.05(+5.31%)
Aug 01, 2011
1.060
1.080
1.016
1.016
7,669
-0.03(-3.24%)
Jul 29, 2011
1.000
1.090
0.9701
1.050
13,725
+0.05(+5.00%)
Jul 28, 2011
1.020
1.120
1.000
1.000
53,075
-0.14(-12.28%)
Jul 27, 2011
1.140
1.140
1.060
1.140
10,377
-0.03(-2.50%)
Jul 26, 2011
1.100
1.169
1.100
1.169
7,370
+0.06(+5.33%)
Jul 25, 2011
1.150
1.160
1.100
1.110
30,350
-0.05(-4.31%)
Jul 22, 2011
1.170
1.170
1.160
1.160
20,700
+0.00(+0.00%)
Jul 21, 2011
1.160
1.170
1.150
1.160
7,700
+0.00(+0.00%)
Jul 20, 2011
1.160
1.170
1.150
1.160
19,550
-0.00(-0.21%)
Jul 19, 2011
1.210
1.300
1.150
1.162
14,587
-0.02(-1.49%)
Jul 18, 2011
1.180
1.200
1.160
1.180
18,257
-0.02(-1.67%)
Jul 15, 2011
1.170
1.210
1.170
1.200
31,716
+0.02(+1.69%)
Jul 14, 2011
1.200
1.280
1.180
1.180
13,854
-0.01(-0.84%)
Jul 13, 2011
1.310
1.320
1.150
1.190
38,808
-0.13(-9.85%)
Jul 12, 2011
1.320
1.330
1.300
1.320
20,561
-0.02(-1.49%)
Jul 11, 2011
1.300
1.340
1.300
1.340
15,400
+0.03(+2.29%)
Jul 08, 2011
1.350
1.350
1.281
1.310
21,103
-0.04(-2.96%)
Jul 07, 2011
1.270
1.360
1.270
1.350
20,398
+0.09(+7.14%)
Jul 06, 2011
1.220
1.260
1.210
1.260
17,362
+0.04(+3.28%)
Jul 05, 2011
1.210
1.220
1.160
1.220
24,279
+0.01(+1.03%)
Jul 01, 2011
1.200
1.208
1.169
1.208
14,300
+0.03(+2.34%)
Jun 30, 2011
1.160
1.200
1.160
1.180
20,900
+0.01(+0.85%)
Jun 29, 2011
1.110
1.170
1.110
1.170
28,300
+0.06(+5.41%)
Jun 28, 2011
1.130
1.130
1.110
1.110
11,920
-0.02(-1.78%)
Jun 27, 2011
1.150
1.200
1.090
1.130
14,575
+0.02(+1.81%)
Jun 24, 2011
1.100
1.120
1.070
1.110
34,850
+0.04(+3.74%)
Jun 23, 2011
1.070
1.090
1.060
1.070
9,800
-0.03(-2.72%)
Jun 22, 2011
1.090
1.100
1.089
1.100
6,000
+0.01(+0.91%)
Jun 21, 2011
1.080
1.100
1.060
1.090
10,100
+0.03(+2.83%)
Jun 20, 2011
1.090
1.140
1.050
1.060
10,600
+0.03(+2.91%)
Jun 17, 2011
1.010
1.090
1.010
1.030
8,218
+0.03(+3.00%)
Jun 16, 2011
1.060
1.080
1.000
1.000
7,600
-0.08(-7.41%)
Jun 15, 2011
1.050
1.080
0.9600
1.080
13,100
+0.00(+0.00%)
Jun 14, 2011
1.070
1.090
0.9835
1.080
23,379
+0.04(+3.85%)
Jun 13, 2011
1.050
1.080
1.000
1.040
10,170
-0.01(-0.95%)
Jun 10, 2011
1.080
1.100
0.9800
1.050
25,299
-0.04(-3.67%)
Jun 09, 2011
1.040
1.140
1.040
1.090
10,510
+0.08(+7.92%)
Jun 08, 2011
0.9710
1.010
0.9700
1.010
32,314
+0.05(+5.21%)
Jun 07, 2011
1.001
1.040
0.9600
0.9600
16,781
+0.01(+1.05%)
Jun 06, 2011
1.030
1.040
0.9400
0.9500
53,354
-0.08(-7.77%)
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.