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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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
1.218
1.247
1.133
1.169
467,363
-0.05(-4.02%)
May 27, 2010
1.149
1.241
1.104
1.218
1,062,754
+0.12(+11.34%)
May 26, 2010
1.159
1.179
1.084
1.094
829,619
-0.05(-4.29%)
May 25, 2010
1.221
1.241
1.117
1.143
1,386,597
-0.26(-18.60%)
May 24, 2010
1.316
1.430
1.290
1.404
375,225
+0.08(+5.65%)
May 21, 2010
1.339
1.404
1.280
1.329
327,753
-0.03(-2.40%)
May 20, 2010
1.398
1.499
1.322
1.362
372,383
-0.08(-5.23%)
May 19, 2010
1.404
1.469
1.398
1.437
273,066
+0.02(+1.38%)
May 18, 2010
1.433
1.528
1.404
1.417
366,782
-0.01(-0.46%)
May 17, 2010
1.479
1.512
1.339
1.424
626,227
-0.07(-4.38%)
May 14, 2010
1.522
1.600
1.424
1.489
690,753
-0.05(-2.98%)
May 13, 2010
1.433
1.593
1.388
1.535
897,033
+0.06(+4.25%)
May 12, 2010
1.401
1.489
1.398
1.472
1,098,836
+0.06(+4.60%)
May 11, 2010
1.417
1.469
1.355
1.407
762,281
+0.02(+1.65%)
May 10, 2010
1.385
1.463
1.281
1.384
1,249,097
+0.15(+11.87%)
May 07, 2010
1.306
1.348
1.215
1.238
793,129
-0.07(-5.01%)
May 06, 2010
1.427
1.466
1.146
1.303
2,966,842
-0.13(-9.32%)
May 05, 2010
1.428
1.479
1.326
1.437
851,791
+0.00(+0.00%)
May 04, 2010
1.554
1.571
1.414
1.437
2,146,202
-0.13(-8.33%)
May 03, 2010
1.587
1.600
1.531
1.567
478,517
+0.02(+1.05%)
Apr 30, 2010
1.649
1.708
1.544
1.551
839,146
-0.11(-6.68%)
Apr 29, 2010
1.548
1.672
1.505
1.662
525,768
+0.16(+10.65%)
Apr 28, 2010
1.499
1.548
1.482
1.502
173,955
+0.00(+0.22%)
Apr 27, 2010
1.633
1.639
1.450
1.499
456,920
-0.10(-6.33%)
Apr 26, 2010
1.623
1.669
1.567
1.600
353,766
-0.03(-2.00%)
Apr 23, 2010
1.515
1.665
1.509
1.633
2,357,587
+0.11(+7.53%)
Apr 22, 2010
1.437
1.554
1.411
1.518
1,900,305
+0.07(+4.73%)
Apr 21, 2010
1.401
1.515
1.382
1.450
7,763,396
+0.05(+3.74%)
Apr 20, 2010
1.316
1.417
1.244
1.398
5,223,244
+0.09(+7.00%)
Apr 19, 2010
1.303
1.384
1.231
1.306
4,348,028
+0.02(+1.26%)
Apr 16, 2010
1.287
1.430
1.205
1.290
7,993,499
-0.00(-0.30%)
Apr 15, 2010
1.211
1.371
1.211
1.294
1,585,117
+0.07(+5.94%)
Apr 14, 2010
1.061
1.300
1.061
1.221
7,779,719
+0.16(+14.72%)
Apr 13, 2010
1.055
1.120
1.013
1.064
1,108,553
+0.01(+0.93%)
Apr 12, 2010
1.032
1.133
0.9698
1.055
3,580,255
+0.01(+1.25%)
Apr 09, 2010
1.032
1.097
0.9992
1.042
464,536
-0.02(-2.14%)
Apr 08, 2010
1.091
1.136
1.029
1.064
2,120,125
-0.04(-3.55%)
Apr 07, 2010
1.029
1.110
0.9861
1.104
908,662
+0.12(+12.74%)
Apr 06, 2010
0.9600
1.002
0.9574
0.9789
708,797
+0.01(+0.94%)
Apr 05, 2010
0.9796
0.9796
0.9339
0.9698
366,708
+0.00(+0.34%)
Apr 01, 2010
0.9502
0.9665
0.9665
0.9665
755,822
+0.04(+3.86%)
Mar 31, 2010
0.9469
0.9535
0.9136
0.9306
280,570
-0.01(-1.45%)
Mar 30, 2010
0.8980
0.9567
0.8653
0.9443
389,910
+0.04(+4.03%)
Mar 29, 2010
0.8653
0.9078
0.8457
0.9078
332,007
+0.04(+4.51%)
Mar 26, 2010
0.8065
0.8718
0.7837
0.8686
623,342
+0.05(+6.40%)
Mar 25, 2010
0.9567
0.9567
0.8163
0.8163
1,186,212
-0.16(-16.39%)
Mar 24, 2010
0.9469
0.9861
0.9067
0.9763
697,956
+0.02(+2.36%)
Mar 23, 2010
0.9633
0.9727
0.9339
0.9538
226,599
+0.00(+0.03%)
Mar 22, 2010
0.8882
0.9535
0.8718
0.9535
165,438
+0.06(+6.18%)
Mar 19, 2010
0.9306
0.9306
0.8718
0.8980
453,037
-0.04(-4.51%)
Mar 18, 2010
0.9763
0.9763
0.9110
0.9404
306,696
-0.04(-3.64%)
Mar 17, 2010
0.9992
0.9992
0.9469
0.9759
578,271
-0.01(-1.03%)
Mar 16, 2010
0.9567
1.025
0.9567
0.9861
353,025
+0.01(+1.00%)
Mar 15, 2010
0.9763
1.006
0.9600
0.9763
611,076
-0.02(-1.97%)
Mar 12, 2010
0.9208
0.9959
0.9143
0.9959
297,772
+0.05(+4.81%)
Mar 11, 2010
0.9371
0.9672
0.9045
0.9502
516,231
-0.01(-1.02%)
Mar 10, 2010
0.8882
0.9600
0.8653
0.9600
476,774
+0.07(+7.69%)
Mar 09, 2010
0.8653
0.9110
0.8490
0.8914
427,051
+0.02(+2.02%)
Mar 08, 2010
0.8686
0.8882
0.8588
0.8738
173,101
-0.01(-0.67%)
Mar 05, 2010
0.8980
0.9469
0.8653
0.8797
613,496
-0.02(-1.89%)
Mar 04, 2010
0.9078
0.9143
0.8653
0.8967
318,155
-0.01(-1.22%)
Mar 03, 2010
0.8784
0.9176
0.8784
0.9078
194,853
+0.02(+2.39%)
Mar 02, 2010
0.8261
0.9045
0.8196
0.8865
520,148
+0.07(+8.16%)
Mar 01, 2010
0.8555
0.8673
0.8033
0.8196
250,836
-0.03(-3.46%)
Feb 26, 2010
0.8751
0.8882
0.8196
0.8490
91,844
-0.01(-1.14%)
Feb 25, 2010
0.9241
0.9241
0.8490
0.8588
162,930
-0.07(-7.39%)
Feb 24, 2010
0.9371
0.9371
0.9045
0.9274
119,835
-0.03(-2.74%)
Feb 23, 2010
0.9143
0.9535
0.8294
0.9535
369,780
+0.04(+4.29%)
Feb 22, 2010
0.9110
0.9371
0.8947
0.9143
283,730
+0.02(+1.82%)
Feb 19, 2010
0.9143
0.9371
0.8816
0.8980
268,644
-0.02(-1.79%)
Feb 18, 2010
0.8522
0.9437
0.8522
0.9143
383,968
+0.05(+6.06%)
Feb 17, 2010
0.8849
0.9110
0.8424
0.8620
191,791
-0.01(-1.49%)
Feb 16, 2010
0.8980
0.9306
0.8555
0.8751
414,336
-0.02(-2.55%)
Feb 12, 2010
0.9698
0.8980
0.8980
0.8980
1,240,614
-0.08(-7.72%)
Feb 11, 2010
0.8849
0.9763
0.8849
0.9731
498,677
+0.08(+9.16%)
Feb 10, 2010
0.8718
0.8947
0.8457
0.8914
195,172
+0.02(+2.63%)
Feb 09, 2010
0.8784
0.8784
0.8392
0.8686
232,926
+0.02(+1.92%)
Feb 08, 2010
0.8751
0.8784
0.8196
0.8522
181,611
+0.01(+0.77%)
Feb 05, 2010
0.8555
0.8784
0.8163
0.8457
355,052
-0.01(-1.15%)
Feb 04, 2010
0.8784
0.9045
0.8425
0.8555
221,344
-0.03(-3.32%)
Feb 03, 2010
0.8718
0.9535
0.8588
0.8849
721,415
+0.01(+1.50%)
Feb 02, 2010
0.8980
0.9208
0.8686
0.8718
446,192
-0.05(-5.32%)
Feb 01, 2010
0.9404
0.9469
0.8653
0.9208
644,108
-0.00(-0.35%)
Jan 29, 2010
0.9567
0.9959
0.9045
0.9241
389,732
-0.03(-3.08%)
Jan 28, 2010
0.9208
1.006
0.8980
0.9535
520,911
+0.05(+5.80%)
Jan 27, 2010
0.9208
0.9731
0.8980
0.9012
393,704
-0.04(-4.50%)
Jan 26, 2010
1.006
1.012
0.9208
0.9437
569,757
-0.05(-4.62%)
Jan 25, 2010
0.9796
1.064
0.9110
0.9894
1,346,696
+0.02(+2.36%)
Jan 22, 2010
1.045
1.084
0.9404
0.9665
1,480,842
-0.07(-6.33%)
Jan 21, 2010
1.192
1.192
1.019
1.032
1,375,263
-0.10(-8.67%)
Jan 20, 2010
1.146
1.176
1.038
1.130
3,601,491
-0.06(-5.21%)
Jan 19, 2010
1.339
1.535
1.162
1.192
14,674,719
-0.04(-3.44%)
Jan 15, 2010
0.6041
1.234
1.234
1.234
16,664,232
+0.66(+116.00%)
Jan 14, 2010
0.5453
0.6073
0.5453
0.5714
420,173
+0.01(+1.74%)
Jan 13, 2010
0.5584
0.5649
0.5388
0.5616
14,589
+0.01(+1.18%)
Jan 12, 2010
0.5355
0.5812
0.5257
0.5551
87,587
+0.02(+4.29%)
Jan 11, 2010
0.5355
0.5388
0.5094
0.5322
63,203
-0.00(-0.60%)
Jan 08, 2010
0.4963
0.5355
0.4833
0.5355
31,641
+0.04(+7.89%)
Jan 07, 2010
0.5225
0.5649
0.4963
0.4963
103,818
-0.02(-3.80%)
Jan 06, 2010
0.5322
0.5551
0.5159
0.5159
62,924
-0.02(-3.11%)
Jan 05, 2010
0.5355
0.5551
0.5061
0.5325
68,899
+0.01(+1.28%)
Jan 04, 2010
0.4865
0.5518
0.4833
0.5257
261,251
+0.04(+8.06%)
Dec 31, 2009
0.4539
0.4865
0.4865
0.4865
29,706
+0.02(+4.93%)
Dec 30, 2009
0.4610
0.4702
0.4431
0.4637
36,563
+0.00(+0.00%)
Dec 29, 2009
0.4702
0.4800
0.4604
0.4637
105,864
-0.02(-3.41%)
Dec 28, 2009
0.4735
0.4865
0.4689
0.4800
84,460
-0.01(-1.34%)
Dec 24, 2009
0.4735
0.4865
0.4735
0.4865
32,768
+0.03(+5.67%)
Dec 23, 2009
0.4506
0.4637
0.4506
0.4604
53,336
+0.01(+1.45%)
Dec 22, 2009
0.4702
0.4702
0.4310
0.4538
49,541
-0.02(-3.48%)
Dec 21, 2009
0.4571
0.4895
0.4506
0.4702
82,059
+0.00(+0.70%)
Dec 18, 2009
0.4473
0.4669
0.4441
0.4669
59,908
+0.00(+0.00%)
Dec 17, 2009
0.4669
0.4669
0.4571
0.4669
31,350
-0.00(-0.69%)
Dec 16, 2009
0.4865
0.4865
0.4604
0.4702
25,219
-0.02(-3.99%)
Dec 15, 2009
0.4441
0.4898
0.4408
0.4898
23,507
+0.01(+2.73%)
Dec 14, 2009
0.4473
0.4996
0.4376
0.4767
77,018
+0.04(+9.77%)
Dec 11, 2009
0.4408
0.4506
0.4276
0.4343
75,609
-0.02(-3.62%)
Dec 10, 2009
0.4375
0.4506
0.4343
0.4506
11,689
+0.02(+3.76%)
Dec 09, 2009
0.4409
0.4409
0.4343
0.4343
5,065
-0.02(-4.32%)
Dec 08, 2009
0.4376
0.4539
0.4376
0.4539
24,499
+0.01(+2.96%)
Dec 07, 2009
0.4343
0.4522
0.4343
0.4408
20,996
+0.00(+0.00%)
Dec 04, 2009
0.4473
0.4539
0.4248
0.4408
39,680
+0.00(+0.00%)
Dec 03, 2009
0.4376
0.4408
0.4349
0.4408
22,867
+0.01(+1.50%)
Dec 02, 2009
0.4310
0.4506
0.4310
0.4343
51,177
+0.01(+1.53%)
Dec 01, 2009
0.4180
0.4376
0.4180
0.4278
35,344
+0.01(+1.56%)
Nov 30, 2009
0.4212
0.4310
0.4180
0.4212
36,575
-0.01(-2.28%)
Nov 27, 2009
0.4213
0.4311
0.4213
0.4311
11,582
-0.00(-0.74%)
Nov 25, 2009
0.4327
0.4408
0.4180
0.4343
32,088
-0.00(-0.75%)
Nov 24, 2009
0.4441
0.4441
0.4212
0.4376
81,936
-0.01(-1.48%)
Nov 23, 2009
0.4441
0.4571
0.3984
0.4441
144,956
-0.00(-0.72%)
Nov 20, 2009
0.4604
0.4996
0.4408
0.4473
44,047
-0.04(-8.05%)
Nov 18, 2009
0.4571
0.4865
0.4865
0.4865
4,899
+0.01(+2.76%)
Nov 17, 2009
0.4800
0.4963
0.4539
0.4734
41,787
-0.01(-2.68%)
Nov 16, 2009
0.4898
0.5192
0.4767
0.4865
28,787
-0.02(-3.88%)
Nov 13, 2009
0.4963
0.5290
0.4996
0.5061
16,813
+0.01(+1.97%)
Nov 12, 2009
0.4931
0.5257
0.4767
0.4963
133,405
+0.01(+1.63%)
Nov 11, 2009
0.5094
0.5192
0.4767
0.4884
16,068
-0.02(-4.13%)
Nov 10, 2009
0.4996
0.5225
0.4768
0.5094
28,655
-0.01(-2.50%)
Nov 09, 2009
0.4637
0.5225
0.4637
0.5225
41,230
+0.03(+5.72%)
Nov 06, 2009
0.4865
0.5192
0.4865
0.4942
3,619
-0.01(-2.35%)
Nov 05, 2009
0.4751
0.5061
0.4735
0.5061
42,271
-0.00(-0.65%)
Nov 04, 2009
0.4996
0.5127
0.4931
0.5094
2,976
+0.00(+0.65%)
Nov 03, 2009
0.4963
0.5127
0.4735
0.5061
47,698
+0.01(+1.97%)
Nov 02, 2009
0.5159
0.5225
0.4963
0.4963
7,656
+0.02(+3.40%)
Oct 30, 2009
0.5225
0.5225
0.4800
0.4800
81,296
-0.03(-6.37%)
Oct 29, 2009
0.5225
0.5225
0.5127
0.5127
3,564
-0.00(-0.63%)
Oct 28, 2009
0.5322
0.5486
0.5159
0.5159
32,474
-0.03(-5.39%)
Oct 27, 2009
0.5388
0.5453
0.5127
0.5453
5,206
+0.02(+3.09%)
Oct 26, 2009
0.5388
0.5551
0.5225
0.5290
19,256
-0.02(-2.99%)
Oct 23, 2009
0.5463
0.5551
0.5290
0.5453
71,202
-0.01(-1.18%)
Oct 22, 2009
0.5355
0.5976
0.5355
0.5518
121,632
+0.03(+4.97%)
Oct 21, 2009
0.5225
0.5518
0.5225
0.5257
22,359
+0.01(+1.90%)
Oct 20, 2009
0.5226
0.5226
0.5094
0.5159
4,921
+0.01(+1.28%)
Oct 19, 2009
0.5322
0.5388
0.5094
0.5094
29,690
-0.01(-2.50%)
Oct 16, 2009
0.5225
0.5225
0.5225
0.5225
1,301
-0.02(-3.03%)
Oct 15, 2009
0.5192
0.5551
0.5192
0.5388
28,827
-0.00(-0.01%)
Oct 14, 2009
0.4833
0.5551
0.4833
0.5388
52,187
+0.05(+9.28%)
Oct 13, 2009
0.4865
0.4931
0.4767
0.4931
19,048
-0.03(-5.63%)
Oct 12, 2009
0.5029
0.5551
0.4669
0.5225
36,278
+0.02(+3.90%)
Oct 09, 2009
0.5192
0.5192
0.5029
0.5029
33,460
-0.01(-2.53%)
Oct 08, 2009
0.5127
0.5453
0.5094
0.5159
44,372
-0.01(-1.25%)
Oct 07, 2009
0.5486
0.5486
0.5159
0.5225
30,199
-0.02(-4.19%)
Oct 06, 2009
0.5257
0.5453
0.5192
0.5453
11,469
+0.02(+4.37%)
Oct 05, 2009
0.5355
0.5355
0.5225
0.5225
23,611
-0.02(-3.03%)
Oct 02, 2009
0.5584
0.5584
0.5257
0.5388
11,943
-0.01(-1.20%)
Oct 01, 2009
0.5388
0.5486
0.5061
0.5453
53,768
+0.00(+0.60%)
Sep 30, 2009
0.5616
0.5616
0.5420
0.5420
10,911
-0.02(-2.94%)
Sep 29, 2009
0.5747
0.5747
0.5584
0.5584
1,849
-0.01(-2.27%)
Sep 28, 2009
0.5910
0.5910
0.5420
0.5714
44,185
-0.02(-3.31%)
Sep 25, 2009
0.5976
0.5976
0.5877
0.5910
18,757
+0.01(+2.26%)
Sep 24, 2009
0.6073
0.6204
0.5620
0.5780
47,716
-0.03(-4.84%)
Sep 23, 2009
0.6008
0.6204
0.5486
0.6073
175,894
+0.01(+1.09%)
Sep 22, 2009
0.6041
0.6041
0.5551
0.6008
44,384
-0.00(-0.55%)
Sep 21, 2009
0.6041
0.6073
0.5420
0.6041
40,847
+0.00(+0.00%)
Sep 18, 2009
0.5943
0.6041
0.5290
0.6041
107,949
+0.04(+6.94%)
Sep 17, 2009
0.5388
0.6041
0.5388
0.5649
205,728
+0.03(+4.85%)
Sep 16, 2009
0.4898
0.5420
0.4865
0.5388
181,967
+0.00(+0.61%)
Sep 15, 2009
0.5094
0.5616
0.5094
0.5355
119,924
+0.02(+3.80%)
Sep 14, 2009
0.5094
0.5355
0.5029
0.5159
63,124
+0.00(+0.00%)
Sep 11, 2009
0.4931
0.5192
0.4931
0.5159
16,537
+0.00(+0.00%)
Sep 10, 2009
0.4996
0.5159
0.4931
0.5159
1,531
+0.00(+0.00%)
Sep 09, 2009
0.4898
0.5224
0.4898
0.5159
45,079
+0.02(+3.95%)
Sep 08, 2009
0.4931
0.5127
0.4898
0.4963
42,519
-0.02(-3.79%)
Sep 04, 2009
0.5257
0.5315
0.5094
0.5159
14,393
+0.00(+0.64%)
Sep 03, 2009
0.4996
0.5126
0.4898
0.5126
7,144
-0.01(-1.26%)
Sep 02, 2009
0.4996
0.5192
0.4898
0.5192
5,922
+0.02(+3.92%)
Sep 01, 2009
0.5388
0.5388
0.4571
0.4996
2,286,157
-0.03(-6.14%)
Aug 31, 2009
0.4996
0.5322
0.4996
0.5322
22,276
-0.00(-0.61%)
Aug 28, 2009
0.5029
0.5355
0.5029
0.5355
43,138
+0.03(+5.13%)
Aug 27, 2009
0.5453
0.5518
0.5094
0.5094
30,695
-0.04(-6.59%)
Aug 26, 2009
0.5388
0.5649
0.5388
0.5453
46,513
+0.01(+1.83%)
Aug 25, 2009
0.5061
0.5355
0.4735
0.5355
15,716
+0.05(+9.33%)
Aug 24, 2009
0.4898
0.5420
0.4767
0.4898
48,880
-0.05(-8.54%)
Aug 21, 2009
0.5486
0.5551
0.4898
0.5355
55,146
-0.01(-1.09%)
Aug 20, 2009
0.5159
0.5682
0.5159
0.5414
174,617
+0.03(+5.61%)
Aug 19, 2009
0.5127
0.5322
0.4898
0.5127
21,544
-0.00(-0.63%)
Aug 18, 2009
0.4702
0.5225
0.4555
0.5159
208,751
+0.03(+6.76%)
Aug 17, 2009
0.4310
0.4833
0.4082
0.4832
124,242
+0.02(+4.96%)
Aug 14, 2009
0.4767
0.4826
0.4572
0.4604
45,101
-0.01(-1.81%)
Aug 13, 2009
0.4800
0.4898
0.4689
0.4689
15,924
+0.01(+1.13%)
Aug 12, 2009
0.4800
0.4800
0.4506
0.4637
26,276
-0.01(-2.74%)
Aug 11, 2009
0.4800
0.4898
0.4702
0.4767
35,071
+0.00(+0.00%)
Aug 10, 2009
0.4571
0.4898
0.4408
0.4767
94,793
+0.04(+9.77%)
Aug 07, 2009
0.4343
0.4571
0.3984
0.4343
108,295
+0.00(+0.00%)
Aug 06, 2009
0.4245
0.4376
0.4245
0.4343
16,629
+0.01(+2.31%)
Aug 05, 2009
0.4147
0.4343
0.4082
0.4245
38,817
+0.01(+3.17%)
Aug 04, 2009
0.4016
0.4114
0.4016
0.4114
130,786
-0.00(-0.79%)
Aug 03, 2009
0.4343
0.4343
0.3624
0.4147
75,744
-0.01(-2.31%)
Jul 31, 2009
0.4245
0.4245
0.4245
0.4245
21,771
-0.01(-2.25%)
Jul 30, 2009
0.4376
0.4376
0.4082
0.4343
108,715
-0.01(-1.49%)
Jul 28, 2009
0.4376
0.4408
0.4408
0.4408
12,344
+0.00(+0.00%)
Jul 27, 2009
0.4278
0.4408
0.4180
0.4408
21,590
+0.00(+0.75%)
Jul 24, 2009
0.4343
0.4376
0.4343
0.4376
2,756
+0.01(+1.52%)
Jul 23, 2009
0.4245
0.4310
0.4180
0.4310
12,366
+0.01(+2.33%)
Jul 22, 2009
0.4278
0.4310
0.4212
0.4212
67,677
-0.01(-2.27%)
Jul 21, 2009
0.4310
0.4343
0.4016
0.4310
8,268
+0.02(+3.93%)
Jul 20, 2009
0.4212
0.4245
0.4114
0.4147
70,253
-0.02(-5.22%)
Jul 17, 2009
0.4310
0.4376
0.4310
0.4376
918
+0.00(+0.75%)
Jul 16, 2009
0.4082
0.4343
0.4082
0.4343
6,737
+0.02(+5.74%)
Jul 15, 2009
0.4147
0.4212
0.4107
0.4107
34,116
-0.00(-0.17%)
Jul 14, 2009
0.4147
0.4147
0.4114
0.4114
18,623
+0.00(+0.00%)
Jul 13, 2009
0.4147
0.4147
0.4114
0.4114
5,622
+0.00(+0.00%)
Jul 10, 2009
0.4082
0.4114
0.4082
0.4114
5,971
+0.00(+0.80%)
Jul 09, 2009
0.4116
0.4116
0.4016
0.4082
16,874
-0.01(-1.57%)
Jul 08, 2009
0.3901
0.4376
0.3853
0.4147
53,970
+0.05(+12.31%)
Jul 07, 2009
0.4245
0.4245
0.3692
0.3692
41,251
-0.06(-13.69%)
Jul 06, 2009
0.4278
0.4278
0.4278
0.4278
1,531
-0.00(-0.75%)
Jul 02, 2009
0.4245
0.4376
0.4245
0.4310
7,245
-0.01(-2.22%)
Jul 01, 2009
0.4310
0.4408
0.4310
0.4408
28,174
+0.00(+0.00%)
Jun 30, 2009
0.4180
0.4568
0.4180
0.4408
12,641
+0.02(+4.65%)
Jun 29, 2009
0.4245
0.4343
0.4180
0.4212
3,668
-0.01(-2.89%)
Jun 26, 2009
0.4376
0.4376
0.4338
0.4338
4,774
-0.01(-1.60%)
Jun 25, 2009
0.4408
0.4408
0.4408
0.4408
37,974
+0.00(+0.75%)
Jun 24, 2009
0.4408
0.4506
0.4376
0.4376
35,831
+0.01(+3.08%)
Jun 23, 2009
0.4408
0.4408
0.3624
0.4245
53,838
-0.02(-4.41%)
Jun 22, 2009
0.4506
0.4571
0.4441
0.4441
14,087
-0.03(-5.56%)
Jun 19, 2009
0.4443
0.4702
0.4441
0.4702
101,705
+0.03(+5.88%)
Jun 18, 2009
0.4604
0.4734
0.4408
0.4441
48,081
-0.00(-0.73%)
Jun 17, 2009
0.4963
0.4963
0.4245
0.4473
74,773
-0.06(-11.61%)
Jun 16, 2009
0.5453
0.5453
0.4702
0.5061
32,306
+0.00(+0.49%)
Jun 15, 2009
0.5225
0.5226
0.5036
0.5036
3,880
-0.04(-8.19%)
Jun 12, 2009
0.5290
0.5501
0.5225
0.5486
35,387
-0.01(-1.18%)
Jun 11, 2009
0.5427
0.5551
0.4963
0.5551
112,105
+0.00(+0.59%)
Jun 10, 2009
0.5518
0.5518
0.5420
0.5518
6,559
-0.02(-2.87%)
Jun 09, 2009
0.5388
0.5682
0.5388
0.5682
58,355
+0.02(+3.57%)
Jun 08, 2009
0.5388
0.5486
0.5192
0.5486
8,476
+0.03(+5.13%)
Jun 05, 2009
0.4996
0.5225
0.4996
0.5218
113,921
+0.02(+3.10%)
Jun 04, 2009
0.4833
0.5192
0.4833
0.5061
29,761
+0.03(+5.44%)
Jun 03, 2009
0.4637
0.5094
0.4571
0.4800
85,850
+0.02(+5.00%)
Jun 02, 2009
0.4604
0.4637
0.4539
0.4571
70,501
+0.00(+0.71%)
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.