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
Denison Mines Corp.
(NY:
DNN
)
2.060
-0.080 (-3.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jun 28, 2013
1.200
1.200
1.160
1.180
616,865
+0.00(+0.00%)
Jun 27, 2013
1.170
1.190
1.170
1.180
450,813
+0.02(+1.72%)
Jun 26, 2013
1.190
1.190
1.160
1.160
568,871
-0.03(-2.52%)
Jun 25, 2013
1.160
1.200
1.160
1.190
1,042,890
+0.02(+1.71%)
Jun 24, 2013
1.180
1.190
1.160
1.170
684,163
-0.01(-0.85%)
Jun 21, 2013
1.180
1.180
1.160
1.180
573,691
+0.00(+0.00%)
Jun 20, 2013
1.180
1.200
1.160
1.180
1,206,461
-0.04(-3.28%)
Jun 19, 2013
1.220
1.250
1.210
1.220
425,024
+0.00(+0.00%)
Jun 18, 2013
1.240
1.260
1.220
1.220
428,934
-0.02(-1.61%)
Jun 17, 2013
1.280
1.280
1.220
1.240
422,804
+0.00(+0.00%)
Jun 14, 2013
1.230
1.280
1.220
1.240
435,260
+0.03(+2.48%)
Jun 13, 2013
1.210
1.240
1.200
1.210
402,518
-0.01(-0.82%)
Jun 12, 2013
1.250
1.250
1.200
1.220
633,420
-0.02(-1.61%)
Jun 11, 2013
1.240
1.250
1.230
1.240
667,439
-0.02(-1.59%)
Jun 10, 2013
1.300
1.300
1.250
1.260
745,190
-0.04(-3.08%)
Jun 07, 2013
1.330
1.340
1.280
1.300
536,400
-0.02(-1.52%)
Jun 06, 2013
1.360
1.380
1.290
1.320
838,965
-0.03(-2.22%)
Jun 05, 2013
1.320
1.390
1.320
1.350
1,951,183
+0.03(+2.27%)
Jun 04, 2013
1.270
1.340
1.270
1.320
1,130,122
+0.04(+3.13%)
Jun 03, 2013
1.280
1.310
1.270
1.280
1,452,329
+0.01(+0.79%)
May 31, 2013
1.260
1.290
1.260
1.270
669,003
-0.02(-1.55%)
May 30, 2013
1.250
1.290
1.240
1.290
1,136,969
+0.03(+2.38%)
May 29, 2013
1.250
1.260
1.220
1.260
615,079
+0.05(+4.13%)
May 28, 2013
1.250
1.260
1.210
1.210
582,587
-0.01(-0.82%)
May 24, 2013
1.180
1.230
1.180
1.220
872,866
+0.04(+3.39%)
May 23, 2013
1.190
1.220
1.170
1.180
468,661
+0.00(+0.00%)
May 22, 2013
1.230
1.250
1.180
1.180
706,753
-0.05(-4.07%)
May 21, 2013
1.240
1.250
1.200
1.230
669,101
-0.04(-3.15%)
May 20, 2013
1.210
1.270
1.200
1.270
656,072
+0.07(+5.83%)
May 17, 2013
1.230
1.230
1.200
1.200
722,782
-0.03(-2.44%)
May 16, 2013
1.170
1.230
1.160
1.230
1,153,441
+0.07(+6.03%)
May 15, 2013
1.190
1.190
1.150
1.160
585,382
-0.03(-2.52%)
May 13, 2013
1.210
1.230
1.190
1.190
516,124
-0.01(-0.83%)
May 10, 2013
1.200
1.220
1.190
1.200
398,345
+0.00(+0.00%)
May 09, 2013
1.210
1.270
1.200
1.200
755,907
-0.05(-4.00%)
May 08, 2013
1.220
1.280
1.200
1.250
2,078,013
+0.06(+5.04%)
May 07, 2013
1.180
1.190
1.150
1.190
724,522
+0.00(+0.00%)
May 06, 2013
1.190
1.190
1.160
1.190
689,891
+0.00(+0.00%)
May 03, 2013
1.160
1.190
1.150
1.190
1,009,287
+0.03(+2.59%)
May 02, 2013
1.210
1.220
1.150
1.160
455,075
-0.04(-3.33%)
May 01, 2013
1.210
1.220
1.180
1.200
187,201
-0.04(-3.23%)
Apr 30, 2013
1.220
1.240
1.210
1.240
207,552
+0.03(+2.48%)
Apr 29, 2013
1.240
1.252
1.210
1.210
186,220
-0.02(-1.63%)
Apr 26, 2013
1.250
1.250
1.220
1.230
355,794
-0.01(-0.81%)
Apr 25, 2013
1.240
1.250
1.220
1.240
331,673
+0.01(+0.81%)
Apr 24, 2013
1.200
1.280
1.180
1.230
695,408
+0.05(+4.24%)
Apr 23, 2013
1.180
1.210
1.160
1.180
235,656
+0.00(+0.00%)
Apr 22, 2013
1.150
1.180
1.150
1.180
335,807
+0.03(+2.61%)
Apr 19, 2013
1.180
1.190
1.150
1.150
372,832
-0.04(-3.36%)
Apr 18, 2013
1.190
1.195
1.170
1.190
459,674
-0.01(-0.83%)
Apr 17, 2013
1.200
1.210
1.170
1.200
604,995
-0.03(-2.44%)
Apr 16, 2013
1.200
1.240
1.200
1.230
451,627
+0.04(+3.36%)
Apr 15, 2013
1.230
1.249
1.180
1.190
1,152,389
-0.04(-3.25%)
Apr 12, 2013
1.260
1.270
1.230
1.230
272,560
-0.06(-4.65%)
Apr 11, 2013
1.250
1.300
1.250
1.290
319,320
+0.04(+3.20%)
Apr 10, 2013
1.270
1.290
1.250
1.250
295,911
-0.04(-3.10%)
Apr 09, 2013
1.240
1.300
1.230
1.290
331,159
+0.05(+4.03%)
Apr 08, 2013
1.240
1.250
1.230
1.240
299,814
-0.01(-0.80%)
Apr 05, 2013
1.270
1.270
1.230
1.250
332,186
-0.03(-2.34%)
Apr 04, 2013
1.240
1.280
1.240
1.280
262,145
+0.02(+1.59%)
Apr 03, 2013
1.260
1.290
1.240
1.260
880,354
+0.00(+0.00%)
Apr 02, 2013
1.320
1.320
1.260
1.260
630,489
-0.06(-4.55%)
Apr 01, 2013
1.400
1.400
1.320
1.320
430,839
-0.06(-4.35%)
Mar 28, 2013
1.390
1.390
1.320
1.380
366,457
+0.02(+1.47%)
Mar 27, 2013
1.440
1.470
1.360
1.360
616,055
-0.09(-6.21%)
Mar 26, 2013
1.520
1.520
1.440
1.450
451,815
-0.01(-0.68%)
Mar 25, 2013
1.450
1.500
1.440
1.460
588,493
+0.00(+0.00%)
Mar 22, 2013
1.500
1.500
1.440
1.460
679,079
-0.04(-2.67%)
Mar 21, 2013
1.370
1.500
1.370
1.500
1,304,431
+0.13(+9.49%)
Mar 20, 2013
1.380
1.390
1.370
1.370
239,472
-0.01(-0.72%)
Mar 19, 2013
1.380
1.390
1.360
1.380
372,660
+0.01(+0.73%)
Mar 18, 2013
1.400
1.430
1.360
1.370
878,728
-0.08(-5.52%)
Mar 15, 2013
1.360
1.450
1.320
1.450
1,195,111
+0.09(+6.62%)
Mar 14, 2013
1.370
1.400
1.360
1.360
619,183
+0.00(+0.00%)
Mar 13, 2013
1.330
1.380
1.310
1.360
892,035
+0.05(+3.82%)
Mar 12, 2013
1.290
1.330
1.260
1.310
606,223
+0.04(+3.15%)
Mar 11, 2013
1.260
1.290
1.240
1.270
469,523
+0.02(+1.60%)
Mar 08, 2013
1.250
1.278
1.250
1.250
346,976
-0.02(-1.57%)
Mar 07, 2013
1.240
1.280
1.210
1.270
632,214
+0.04(+3.25%)
Mar 06, 2013
1.200
1.240
1.200
1.230
284,736
+0.02(+1.65%)
Mar 05, 2013
1.220
1.230
1.180
1.210
558,456
+0.00(+0.00%)
Mar 04, 2013
1.250
1.260
1.210
1.210
889,364
-0.04(-3.20%)
Mar 01, 2013
1.300
1.300
1.250
1.250
701,607
-0.04(-3.10%)
Feb 28, 2013
1.250
1.290
1.250
1.290
1,005,366
+0.05(+4.03%)
Feb 27, 2013
1.220
1.260
1.220
1.240
769,855
+0.03(+2.48%)
Feb 26, 2013
1.230
1.250
1.200
1.210
869,497
-0.07(-5.47%)
Feb 22, 2013
1.280
1.300
1.270
1.280
279,740
-0.01(-0.78%)
Feb 21, 2013
1.260
1.298
1.250
1.290
861,759
+0.01(+0.78%)
Feb 20, 2013
1.320
1.340
1.280
1.280
1,328,181
-0.06(-4.48%)
Feb 19, 2013
1.350
1.350
1.310
1.340
569,117
+0.00(+0.00%)
Feb 15, 2013
1.370
1.380
1.330
1.340
303,132
-0.02(-1.47%)
Feb 14, 2013
1.330
1.390
1.320
1.360
396,537
+0.03(+2.26%)
Feb 13, 2013
1.320
1.330
1.290
1.330
522,542
+0.00(+0.00%)
Feb 12, 2013
1.340
1.350
1.290
1.330
624,746
-0.01(-0.75%)
Feb 11, 2013
1.400
1.400
1.340
1.340
770,912
-0.07(-4.96%)
Feb 08, 2013
1.400
1.410
1.390
1.410
265,059
-0.01(-0.70%)
Feb 07, 2013
1.430
1.440
1.400
1.420
339,047
+0.00(+0.00%)
Feb 06, 2013
1.440
1.442
1.420
1.420
204,529
-0.03(-2.07%)
Feb 04, 2013
1.470
1.470
1.410
1.450
488,146
-0.02(-1.36%)
Feb 01, 2013
1.350
1.480
1.330
1.470
1,413,516
+0.12(+8.89%)
Jan 31, 2013
1.380
1.389
1.350
1.350
502,928
-0.02(-1.46%)
Jan 30, 2013
1.390
1.410
1.370
1.370
521,710
-0.04(-2.84%)
Jan 29, 2013
1.410
1.420
1.360
1.410
714,017
+0.01(+0.71%)
Jan 28, 2013
1.450
1.460
1.390
1.400
830,413
-0.07(-4.76%)
Jan 25, 2013
1.510
1.510
1.450
1.470
598,178
-0.03(-2.00%)
Jan 24, 2013
1.500
1.520
1.470
1.500
1,874,039
+0.00(+0.00%)
Jan 23, 2013
1.530
1.538
1.470
1.500
524,942
-0.02(-1.32%)
Jan 22, 2013
1.550
1.550
1.460
1.520
763,549
+0.00(+0.00%)
Jan 18, 2013
1.610
1.610
1.510
1.520
1,162,023
-0.07(-4.40%)
Jan 17, 2013
1.510
1.620
1.500
1.590
2,831,126
+0.09(+6.00%)
Jan 16, 2013
1.470
1.520
1.460
1.500
1,094,744
+0.04(+2.74%)
Jan 15, 2013
1.470
1.510
1.450
1.460
1,036,979
+0.00(+0.00%)
Jan 14, 2013
1.450
1.540
1.440
1.460
1,386,162
+0.05(+3.55%)
Jan 11, 2013
1.450
1.480
1.390
1.410
1,232,412
-0.01(-0.70%)
Jan 10, 2013
1.350
1.430
1.350
1.420
1,357,925
+0.07(+5.19%)
Jan 09, 2013
1.340
1.380
1.300
1.350
2,395,957
+0.05(+3.85%)
Jan 08, 2013
1.230
1.300
1.230
1.300
1,610,135
+0.05(+4.00%)
Jan 07, 2013
1.200
1.250
1.200
1.250
494,518
+0.03(+2.46%)
Jan 04, 2013
1.230
1.240
1.200
1.220
687,601
-0.02(-1.61%)
Jan 03, 2013
1.240
1.270
1.230
1.240
392,908
-0.02(-1.59%)
Jan 02, 2013
1.250
1.270
1.230
1.260
577,435
+0.01(+0.80%)
Dec 31, 2012
1.170
1.250
1.170
1.250
684,703
+0.06(+5.04%)
Dec 28, 2012
1.210
1.210
1.150
1.190
809,045
-0.02(-1.65%)
Dec 27, 2012
1.220
1.230
1.190
1.210
687,928
+0.00(+0.00%)
Dec 26, 2012
1.250
1.250
1.200
1.210
477,193
-0.02(-1.63%)
Dec 24, 2012
1.220
1.240
1.200
1.230
255,170
+0.01(+0.82%)
Dec 21, 2012
1.270
1.270
1.210
1.220
714,023
-0.06(-4.69%)
Dec 20, 2012
1.230
1.290
1.230
1.280
839,898
+0.04(+3.23%)
Dec 19, 2012
1.230
1.275
1.230
1.240
822,160
-0.01(-0.80%)
Dec 18, 2012
1.250
1.270
1.225
1.250
843,928
+0.02(+1.63%)
Dec 17, 2012
1.230
1.300
1.230
1.230
1,174,745
+0.01(+0.82%)
Dec 14, 2012
1.200
1.240
1.200
1.220
335,000
+0.02(+1.67%)
Dec 13, 2012
1.220
1.240
1.190
1.200
272,754
-0.04(-3.23%)
Dec 12, 2012
1.210
1.260
1.210
1.240
402,456
+0.03(+2.48%)
Dec 11, 2012
1.250
1.280
1.200
1.210
687,125
-0.02(-1.63%)
Dec 10, 2012
1.140
1.240
1.140
1.230
792,035
+0.09(+7.89%)
Dec 07, 2012
1.170
1.170
1.130
1.140
467,232
-0.01(-0.87%)
Dec 06, 2012
1.100
1.170
1.080
1.150
2,277,262
+0.05(+4.55%)
Dec 05, 2012
1.060
1.100
1.060
1.100
522,603
+0.03(+2.80%)
Dec 04, 2012
1.100
1.100
1.060
1.070
618,105
-0.05(-4.46%)
Nov 30, 2012
1.120
1.130
1.100
1.120
309,120
-0.01(-0.88%)
Nov 29, 2012
1.120
1.130
1.090
1.130
977,816
+0.01(+0.89%)
Nov 28, 2012
1.110
1.120
1.090
1.120
602,601
-0.01(-0.88%)
Nov 27, 2012
1.140
1.140
1.120
1.130
203,763
+0.00(+0.00%)
Nov 26, 2012
1.150
1.150
1.129
1.130
484,977
-0.01(-0.88%)
Nov 23, 2012
1.100
1.140
1.100
1.140
421,539
+0.04(+3.64%)
Nov 21, 2012
1.110
1.130
1.070
1.100
504,125
-0.01(-0.90%)
Nov 20, 2012
1.080
1.110
1.070
1.110
1,094,279
+0.03(+2.78%)
Nov 19, 2012
1.080
1.090
1.050
1.080
648,438
+0.02(+1.89%)
Nov 16, 2012
1.060
1.070
1.030
1.060
564,616
+0.01(+0.95%)
Nov 15, 2012
1.090
1.100
1.040
1.050
1,884,860
-0.05(-4.55%)
Nov 14, 2012
1.150
1.180
1.090
1.100
1,216,813
-0.05(-4.35%)
Nov 13, 2012
1.220
1.220
1.150
1.150
621,332
-0.05(-4.17%)
Nov 12, 2012
1.180
1.230
1.180
1.200
438,412
+0.02(+1.69%)
Nov 09, 2012
1.160
1.180
1.150
1.180
507,343
+0.01(+0.85%)
Nov 08, 2012
1.170
1.200
1.170
1.170
583,946
+0.00(+0.00%)
Nov 07, 2012
1.230
1.240
1.150
1.170
1,311,777
-0.08(-6.40%)
Nov 06, 2012
1.250
1.251
1.230
1.250
389,915
+0.02(+1.63%)
Nov 05, 2012
1.250
1.260
1.230
1.230
363,745
-0.04(-3.15%)
Nov 02, 2012
1.290
1.290
1.250
1.270
443,752
-0.02(-1.55%)
Nov 01, 2012
1.290
1.300
1.260
1.290
1,200,556
-0.01(-0.77%)
Oct 31, 2012
1.290
1.305
1.260
1.300
620,740
+0.00(+0.00%)
Oct 26, 2012
1.280
1.300
1.300
1.300
601,800
+0.02(+1.56%)
Oct 25, 2012
1.300
1.340
1.270
1.280
738,841
-0.02(-1.54%)
Oct 24, 2012
1.340
1.340
1.300
1.300
424,769
-0.04(-2.99%)
Oct 23, 2012
1.330
1.340
1.310
1.340
564,789
+0.00(+0.00%)
Oct 19, 2012
1.360
1.370
1.340
1.340
376,107
-0.04(-2.90%)
Oct 18, 2012
1.370
1.390
1.360
1.380
376,356
+0.01(+0.73%)
Oct 17, 2012
1.400
1.400
1.360
1.370
348,999
-0.01(-0.72%)
Oct 16, 2012
1.360
1.390
1.330
1.380
433,356
+0.04(+2.99%)
Oct 15, 2012
1.370
1.380
1.340
1.340
487,928
-0.04(-2.90%)
Oct 12, 2012
1.360
1.380
1.350
1.380
554,090
+0.03(+2.22%)
Oct 11, 2012
1.350
1.370
1.330
1.350
697,259
+0.00(+0.00%)
Oct 10, 2012
1.370
1.410
1.350
1.350
700,188
-0.01(-0.74%)
Oct 09, 2012
1.420
1.430
1.360
1.360
880,363
-0.05(-3.55%)
Oct 08, 2012
1.420
1.430
1.400
1.410
431,419
-0.01(-0.70%)
Oct 05, 2012
1.470
1.500
1.410
1.420
1,038,731
-0.03(-2.07%)
Oct 04, 2012
1.440
1.470
1.440
1.450
319,674
+0.01(+0.69%)
Oct 03, 2012
1.450
1.470
1.440
1.440
330,610
-0.02(-1.37%)
Oct 02, 2012
1.500
1.500
1.460
1.460
332,256
-0.03(-2.01%)
Oct 01, 2012
1.510
1.520
1.470
1.490
547,676
+0.00(+0.00%)
Sep 28, 2012
1.440
1.490
1.440
1.490
505,543
+0.05(+3.47%)
Sep 27, 2012
1.470
1.510
1.430
1.440
1,040,763
+0.00(+0.00%)
Sep 26, 2012
1.480
1.500
1.410
1.440
1,550,237
-0.04(-2.70%)
Sep 25, 2012
1.520
1.550
1.460
1.480
2,082,338
-0.05(-3.27%)
Sep 24, 2012
1.560
1.600
1.520
1.530
992,150
-0.06(-3.77%)
Sep 21, 2012
1.640
1.640
1.570
1.590
906,185
-0.01(-0.63%)
Sep 20, 2012
1.630
1.640
1.550
1.600
1,745,067
-0.06(-3.61%)
Sep 19, 2012
1.670
1.700
1.600
1.660
2,592,596
-0.06(-3.49%)
Sep 18, 2012
1.450
1.720
1.440
1.720
13,826,485
+0.27(+18.62%)
Sep 17, 2012
1.460
1.470
1.430
1.450
279,069
-0.01(-0.68%)
Sep 14, 2012
1.450
1.490
1.449
1.460
746,554
+0.03(+2.10%)
Sep 13, 2012
1.420
1.450
1.415
1.430
714,249
+0.01(+0.70%)
Sep 12, 2012
1.430
1.450
1.420
1.420
216,081
-0.01(-0.70%)
Sep 11, 2012
1.420
1.440
1.420
1.430
124,993
+0.00(+0.00%)
Sep 10, 2012
1.430
1.450
1.420
1.430
283,437
-0.02(-1.38%)
Sep 07, 2012
1.420
1.460
1.410
1.450
711,576
+0.04(+2.84%)
Sep 06, 2012
1.410
1.430
1.400
1.410
275,026
-0.01(-0.70%)
Sep 05, 2012
1.400
1.420
1.390
1.420
139,455
+0.01(+0.71%)
Sep 04, 2012
1.390
1.432
1.380
1.410
442,654
+0.01(+0.71%)
Aug 31, 2012
1.390
1.410
1.380
1.400
418,869
+0.01(+0.72%)
Aug 30, 2012
1.400
1.408
1.380
1.390
226,208
+0.00(+0.00%)
Aug 29, 2012
1.400
1.419
1.390
1.390
213,793
-0.02(-1.42%)
Aug 27, 2012
1.420
1.440
1.360
1.410
505,189
-0.02(-1.40%)
Aug 24, 2012
1.420
1.450
1.420
1.430
330,781
+0.00(+0.00%)
Aug 23, 2012
1.440
1.460
1.420
1.430
379,958
-0.01(-0.69%)
Aug 22, 2012
1.390
1.460
1.390
1.440
330,999
+0.02(+1.41%)
Aug 21, 2012
1.440
1.460
1.410
1.420
432,767
+0.01(+0.71%)
Aug 20, 2012
1.440
1.460
1.410
1.410
363,625
-0.05(-3.42%)
Aug 17, 2012
1.450
1.500
1.440
1.460
559,101
+0.02(+1.39%)
Aug 16, 2012
1.380
1.440
1.380
1.440
1,064,955
+0.05(+3.60%)
Aug 15, 2012
1.330
1.400
1.330
1.390
991,993
+0.05(+3.73%)
Aug 14, 2012
1.320
1.360
1.310
1.340
390,095
+0.03(+2.29%)
Aug 13, 2012
1.320
1.330
1.310
1.310
182,521
-0.02(-1.50%)
Aug 10, 2012
1.310
1.340
1.300
1.330
200,791
+0.01(+0.76%)
Aug 09, 2012
1.310
1.340
1.310
1.320
236,742
+0.00(+0.00%)
Aug 08, 2012
1.330
1.350
1.310
1.320
322,753
-0.03(-2.22%)
Aug 07, 2012
1.330
1.360
1.300
1.350
546,487
+0.05(+3.85%)
Aug 06, 2012
1.280
1.310
1.280
1.300
290,202
+0.00(+0.00%)
Aug 03, 2012
1.340
1.340
1.280
1.300
509,830
+0.01(+0.78%)
Aug 02, 2012
1.300
1.310
1.290
1.290
404,974
-0.02(-1.53%)
Aug 01, 2012
1.350
1.370
1.300
1.310
463,023
-0.04(-2.96%)
Jul 31, 2012
1.390
1.390
1.350
1.350
283,121
-0.04(-2.88%)
Jul 30, 2012
1.380
1.400
1.380
1.390
282,470
+0.00(+0.00%)
Jul 27, 2012
1.380
1.390
1.360
1.390
458,471
+0.02(+1.46%)
Jul 26, 2012
1.370
1.390
1.330
1.370
648,277
+0.05(+3.40%)
Jul 25, 2012
1.330
1.340
1.300
1.325
189,343
+0.03(+2.32%)
Jul 24, 2012
1.330
1.340
1.280
1.295
271,902
-0.03(-1.89%)
Jul 23, 2012
1.330
1.330
1.280
1.320
511,952
-0.04(-2.94%)
Jul 20, 2012
1.350
1.360
1.330
1.360
231,820
-0.02(-1.81%)
Jul 19, 2012
1.330
1.391
1.330
1.385
497,986
+0.07(+5.73%)
Jul 18, 2012
1.350
1.360
1.310
1.310
197,915
-0.04(-2.96%)
Jul 17, 2012
1.340
1.360
1.300
1.350
369,499
+0.01(+0.75%)
Jul 16, 2012
1.350
1.360
1.330
1.340
121,363
-0.01(-0.74%)
Jul 13, 2012
1.340
1.420
1.320
1.350
581,244
+0.04(+3.05%)
Jul 12, 2012
1.350
1.350
1.300
1.310
409,331
-0.05(-3.68%)
Jul 11, 2012
1.360
1.381
1.330
1.360
233,444
+0.00(+0.00%)
Jul 10, 2012
1.400
1.425
1.340
1.360
509,451
-0.04(-2.86%)
Jul 09, 2012
1.480
1.480
1.400
1.400
486,063
-0.08(-5.41%)
Jul 06, 2012
1.400
1.500
1.370
1.480
831,060
+0.06(+4.23%)
Jul 05, 2012
1.400
1.475
1.350
1.420
1,318,842
+0.11(+8.40%)
Jul 03, 2012
1.230
1.320
1.230
1.310
477,870
+0.08(+6.50%)
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.