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
Acadia Realty Trust
(NY:
AKR
)
22.71
+0.03 (+0.13%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2009
7.447
7.611
7.327
7.418
473,718
+0.01(+0.15%)
Jun 29, 2009
7.458
7.640
7.202
7.407
1,103,876
-0.04(-0.53%)
Jun 26, 2009
7.464
7.560
7.270
7.447
1,588,487
+0.01(+0.08%)
Jun 25, 2009
7.278
7.458
7.256
7.441
662,678
-0.07(-0.97%)
Jun 24, 2009
7.514
7.682
7.390
7.514
458,596
+0.06(+0.75%)
Jun 23, 2009
7.553
7.648
7.446
7.458
352,114
-0.01(-0.08%)
Jun 22, 2009
7.788
7.822
7.446
7.463
378,347
-0.39(-4.93%)
Jun 19, 2009
7.800
7.867
7.654
7.850
922,753
+0.16(+2.04%)
Jun 18, 2009
7.603
7.727
7.435
7.693
352,013
+0.07(+0.88%)
Jun 17, 2009
7.564
7.906
7.514
7.626
766,089
+0.07(+0.97%)
Jun 16, 2009
7.603
7.744
7.267
7.553
491,505
-0.06(-0.74%)
Jun 15, 2009
7.783
7.850
7.397
7.609
524,607
-0.34(-4.23%)
Jun 12, 2009
7.665
7.990
7.587
7.945
345,587
+0.24(+3.05%)
Jun 11, 2009
7.951
8.041
7.682
7.710
760,555
-0.18(-2.27%)
Jun 10, 2009
8.624
8.658
7.514
7.889
1,148,043
-0.04(-0.57%)
Jun 09, 2009
8.344
8.372
7.901
7.934
1,426,666
-0.33(-4.00%)
Jun 08, 2009
8.288
8.360
8.069
8.265
312,123
-0.11(-1.27%)
Jun 05, 2009
8.573
8.646
8.310
8.372
419,631
-0.07(-0.86%)
Jun 04, 2009
8.086
8.489
7.895
8.445
529,725
+0.44(+5.46%)
Jun 03, 2009
7.788
8.007
7.704
8.007
598,213
+0.16(+2.00%)
Jun 02, 2009
7.962
8.013
7.805
7.850
890,244
-0.11(-1.41%)
Jun 01, 2009
7.660
8.231
7.660
7.962
825,822
+0.44(+5.81%)
May 29, 2009
7.340
7.525
7.256
7.525
706,814
+0.19(+2.60%)
May 28, 2009
7.491
7.587
7.217
7.334
1,263,403
-0.11(-1.43%)
May 27, 2009
7.716
7.755
7.362
7.441
805,639
-0.31(-3.98%)
May 26, 2009
7.306
7.800
7.245
7.749
608,224
+0.39(+5.34%)
May 22, 2009
7.402
7.553
7.306
7.357
464,499
-0.02(-0.23%)
May 21, 2009
7.295
7.503
7.172
7.374
431,114
-0.06(-0.75%)
May 20, 2009
7.497
7.587
7.385
7.430
662,915
+0.03(+0.38%)
May 19, 2009
7.144
7.536
6.970
7.402
965,678
+0.15(+2.01%)
May 18, 2009
7.015
7.312
6.964
7.256
822,981
+0.34(+4.95%)
May 15, 2009
7.003
7.116
6.790
6.914
858,126
-0.12(-1.75%)
May 14, 2009
6.779
7.138
6.723
7.037
1,426,591
+0.27(+3.98%)
May 13, 2009
7.194
7.211
6.706
6.768
497,972
-0.58(-7.93%)
May 12, 2009
7.738
7.811
7.211
7.351
655,903
-0.31(-4.03%)
May 11, 2009
7.850
7.929
7.631
7.660
975,373
-0.41(-5.07%)
May 08, 2009
7.570
8.136
7.542
8.069
838,785
+0.64(+8.69%)
May 07, 2009
8.074
8.209
7.250
7.424
1,028,668
-0.67(-8.25%)
May 06, 2009
8.131
8.209
7.738
8.091
1,885,739
+0.09(+1.12%)
May 05, 2009
8.086
8.192
7.850
8.002
1,668,194
-0.18(-2.19%)
May 04, 2009
7.912
8.187
7.912
8.181
552,506
+0.62(+8.23%)
May 01, 2009
8.063
8.201
7.469
7.559
736,086
-0.57(-7.03%)
Apr 30, 2009
8.097
8.613
7.934
8.131
1,789,838
+0.21(+2.69%)
Apr 29, 2009
7.587
8.080
7.559
7.917
877,394
+0.43(+5.77%)
Apr 28, 2009
7.575
7.794
7.430
7.486
697,709
-0.22(-2.91%)
Apr 27, 2009
7.873
8.091
7.491
7.710
712,790
-0.33(-4.11%)
Apr 24, 2009
7.845
8.187
7.805
8.041
1,500,643
+0.21(+2.65%)
Apr 23, 2009
7.553
7.850
7.205
7.833
1,175,700
+0.33(+4.33%)
Apr 22, 2009
7.598
8.007
7.458
7.508
811,854
-0.29(-3.74%)
Apr 21, 2009
7.245
7.845
7.043
7.800
947,787
+0.48(+6.59%)
Apr 20, 2009
7.474
7.592
7.211
7.317
1,015,941
-0.40(-5.16%)
Apr 17, 2009
7.132
7.800
6.987
7.716
1,274,870
+0.57(+7.92%)
Apr 16, 2009
7.065
7.317
6.790
7.149
1,074,519
+0.12(+1.76%)
Apr 15, 2009
6.757
7.037
6.639
7.026
832,110
+0.18(+2.62%)
Apr 14, 2009
6.813
7.003
6.734
6.846
5,950,261
-0.20(-2.86%)
Apr 13, 2009
6.740
7.166
6.600
7.048
449,809
+0.21(+3.12%)
Apr 09, 2009
6.448
6.863
6.230
6.835
693,142
+0.58(+9.33%)
Apr 08, 2009
6.319
6.319
5.888
6.252
625,275
-0.03(-0.45%)
Apr 07, 2009
6.661
6.734
6.252
6.280
464,817
-0.52(-7.67%)
Apr 06, 2009
6.589
6.852
6.370
6.802
486,264
+0.11(+1.59%)
Apr 03, 2009
6.252
6.712
6.056
6.695
561,875
+0.44(+7.09%)
Apr 02, 2009
6.218
6.375
6.123
6.252
848,262
+0.20(+3.24%)
Apr 01, 2009
5.944
6.112
5.815
6.056
447,230
+0.11(+1.79%)
Mar 31, 2009
5.843
6.140
5.764
5.949
978,290
+0.24(+4.12%)
Mar 30, 2009
5.742
5.910
5.574
5.714
371,165
-0.63(-9.90%)
Mar 26, 2009
6.050
6.353
5.896
6.342
663,353
+0.37(+6.17%)
Mar 25, 2009
5.868
6.226
5.467
5.973
445,249
+0.18(+3.04%)
Mar 24, 2009
5.863
6.259
5.758
5.797
497,883
-0.19(-3.13%)
Mar 23, 2009
5.549
5.995
5.544
5.984
910,980
+0.67(+12.64%)
Mar 20, 2009
6.391
6.391
5.230
5.312
1,769,107
-1.01(-15.94%)
Mar 19, 2009
6.744
6.766
6.292
6.320
469,042
-0.29(-4.33%)
Mar 18, 2009
6.270
6.733
6.127
6.606
710,220
+0.28(+4.44%)
Mar 17, 2009
5.813
6.347
5.725
6.325
442,733
+0.52(+9.01%)
Mar 16, 2009
6.380
6.380
5.764
5.802
394,525
-0.41(-6.64%)
Mar 13, 2009
6.364
6.485
6.111
6.215
0
-0.09(-1.40%)
Mar 12, 2009
5.604
6.441
5.478
6.303
622,156
+0.68(+12.15%)
Mar 11, 2009
5.522
5.830
5.400
5.621
406,548
+0.13(+2.30%)
Mar 10, 2009
5.015
5.566
4.949
5.494
486,233
+0.64(+13.15%)
Mar 09, 2009
4.817
4.993
4.734
4.855
485,541
-0.04(-0.90%)
Mar 06, 2009
5.175
5.263
4.679
4.899
0
-0.26(-5.02%)
Mar 05, 2009
5.577
5.681
5.150
5.158
398,766
-0.52(-9.12%)
Mar 04, 2009
5.610
5.714
5.428
5.676
590,752
+0.33(+6.18%)
Mar 02, 2009
5.406
5.736
5.290
5.345
1,032,808
-0.18(-3.29%)
Feb 27, 2009
5.246
5.769
5.120
5.527
0
-0.06(-1.08%)
Feb 26, 2009
5.489
5.808
5.422
5.588
1,316,010
+0.08(+1.40%)
Feb 25, 2009
5.522
5.725
5.208
5.511
836,241
-0.08(-1.38%)
Feb 24, 2009
5.103
5.643
5.103
5.588
811,415
+0.56(+11.05%)
Feb 23, 2009
5.241
5.351
4.866
5.032
870,515
-0.07(-1.30%)
Feb 20, 2009
4.811
5.136
4.751
5.098
0
+0.10(+1.98%)
Feb 19, 2009
5.285
5.373
4.949
4.999
588,291
-0.21(-4.02%)
Feb 18, 2009
5.411
5.411
5.065
5.208
561,201
-0.12(-2.27%)
Feb 17, 2009
5.637
5.681
5.263
5.329
709,587
-0.45(-7.81%)
Feb 13, 2009
6.050
6.182
5.747
5.780
679,256
-0.33(-5.41%)
Feb 12, 2009
6.221
6.221
5.654
6.111
752,215
-0.25(-3.90%)
Feb 11, 2009
6.292
6.430
6.144
6.358
404,201
-0.01(-0.09%)
Feb 10, 2009
6.788
6.821
6.336
6.364
678,748
-0.46(-6.70%)
Feb 09, 2009
6.573
6.843
6.474
6.821
403,923
+0.19(+2.82%)
Feb 06, 2009
6.072
6.711
6.072
6.634
382,002
+0.45(+7.30%)
Feb 05, 2009
6.364
6.364
6.012
6.182
808,508
-0.18(-2.85%)
Feb 04, 2009
6.347
6.606
6.292
6.364
513,677
-0.08(-1.20%)
Feb 03, 2009
6.617
6.617
6.336
6.441
462,820
+0.00(+0.00%)
Feb 02, 2009
6.380
6.534
6.155
6.441
726,613
+0.02(+0.26%)
Jan 30, 2009
6.755
6.854
6.380
6.424
0
-0.21(-3.23%)
Jan 29, 2009
6.991
7.135
6.590
6.639
507,290
-0.47(-6.66%)
Jan 28, 2009
6.749
7.168
6.551
7.113
738,426
+0.62(+9.58%)
Jan 27, 2009
6.463
6.623
6.353
6.490
698,115
+0.03(+0.51%)
Jan 26, 2009
6.512
6.732
6.358
6.457
823,549
-0.02(-0.34%)
Jan 23, 2009
6.254
6.579
6.171
6.479
828,661
+0.06(+0.94%)
Jan 22, 2009
6.479
6.771
6.199
6.419
977,779
-0.24(-3.64%)
Jan 21, 2009
6.391
6.678
6.056
6.661
1,164,358
+0.28(+4.31%)
Jan 20, 2009
7.140
7.151
6.364
6.386
644,862
-0.85(-11.79%)
Jan 16, 2009
7.388
7.404
6.986
7.239
608,823
+0.00(+0.00%)
Jan 15, 2009
7.068
7.525
6.744
7.239
551,682
+0.19(+2.65%)
Jan 14, 2009
7.173
7.448
6.859
7.052
656,384
-0.36(-4.90%)
Jan 13, 2009
7.272
7.669
7.212
7.415
509,910
+0.19(+2.67%)
Jan 12, 2009
7.410
7.575
7.157
7.223
495,058
-0.37(-4.93%)
Jan 09, 2009
8.010
8.026
7.586
7.597
465,839
-0.39(-4.83%)
Jan 08, 2009
7.845
8.087
7.746
7.982
337,515
+0.06(+0.76%)
Jan 07, 2009
7.746
8.087
7.696
7.922
559,481
-0.02(-0.28%)
Jan 06, 2009
7.525
8.048
7.525
7.944
848,012
+0.42(+5.64%)
Jan 05, 2009
7.795
7.850
7.404
7.520
892,017
-0.28(-3.53%)
Jan 02, 2009
7.938
7.938
7.602
7.795
0
-0.06(-0.77%)
Jan 01, 2009
7.658
8.004
7.547
7.856
0
+0.00(+0.00%)
Dec 31, 2008
7.658
8.004
7.547
7.856
433,157
+0.26(+3.48%)
Dec 30, 2008
7.212
7.624
7.146
7.591
499,327
+0.48(+6.82%)
Dec 29, 2008
7.404
7.443
6.980
7.107
657,932
-0.22(-3.01%)
Dec 26, 2008
7.379
7.494
7.187
7.327
283,519
+0.01(+0.07%)
Dec 24, 2008
7.411
7.463
7.233
7.322
242,762
-0.10(-1.33%)
Dec 23, 2008
7.739
7.806
7.254
7.421
922,434
-0.38(-4.87%)
Dec 22, 2008
8.072
8.103
7.385
7.801
848,992
-0.28(-3.42%)
Dec 19, 2008
7.780
8.379
7.770
8.077
1,113,720
+0.32(+4.16%)
Dec 18, 2008
8.103
8.202
7.640
7.754
921,598
-0.38(-4.67%)
Dec 17, 2008
7.900
8.322
7.551
8.134
832,002
+0.02(+0.19%)
Dec 16, 2008
7.379
8.124
7.358
8.119
671,078
+0.93(+12.89%)
Dec 15, 2008
7.473
7.567
6.963
7.192
366,917
-0.22(-2.95%)
Dec 12, 2008
6.937
7.411
6.869
7.411
818,854
+0.24(+3.42%)
Dec 11, 2008
7.577
8.067
6.984
7.166
1,166,938
-0.52(-6.78%)
Dec 10, 2008
7.223
7.832
7.176
7.687
602,601
+0.52(+7.27%)
Dec 09, 2008
7.702
7.890
7.036
7.166
549,416
-0.60(-7.71%)
Dec 08, 2008
7.327
7.801
7.327
7.765
773,060
+0.70(+9.96%)
Dec 05, 2008
6.713
7.181
6.556
7.062
1,077,128
+0.30(+4.47%)
Dec 04, 2008
6.739
7.213
6.671
6.760
1,105,655
+0.01(+0.08%)
Dec 03, 2008
6.301
6.859
6.234
6.754
532,455
+0.24(+3.76%)
Dec 02, 2008
6.135
6.593
6.077
6.510
822,649
+0.50(+8.32%)
Dec 01, 2008
7.114
7.286
5.963
6.010
814,843
-1.27(-17.45%)
Nov 28, 2008
7.280
7.364
7.051
7.280
254,243
+0.08(+1.16%)
Nov 26, 2008
6.416
7.254
6.416
7.197
964,187
+0.61(+9.34%)
Nov 25, 2008
6.307
6.624
6.197
6.583
829,504
+0.36(+5.86%)
Nov 24, 2008
5.614
6.348
5.515
6.218
750,987
+0.80(+14.70%)
Nov 21, 2008
5.400
5.452
4.708
5.421
1,245,020
+0.21(+4.00%)
Nov 20, 2008
5.499
6.062
5.192
5.213
1,302,051
-0.36(-6.45%)
Nov 19, 2008
6.020
6.124
5.541
5.572
2,179,554
-0.57(-9.32%)
Nov 18, 2008
6.426
6.431
5.781
6.145
866,223
-0.29(-4.45%)
Nov 17, 2008
6.463
6.645
6.296
6.431
809,424
+0.01(+0.08%)
Nov 14, 2008
7.077
7.077
6.385
6.426
0
-0.89(-12.11%)
Nov 13, 2008
7.171
7.411
6.770
7.312
1,539,723
+0.23(+3.31%)
Nov 12, 2008
7.265
7.296
7.036
7.077
714,464
-0.21(-2.93%)
Nov 11, 2008
7.655
7.687
7.197
7.291
1,270,519
-0.51(-6.48%)
Nov 10, 2008
8.442
8.478
7.744
7.796
797,674
-0.53(-6.32%)
Nov 07, 2008
8.285
8.473
7.968
8.322
664,108
+0.08(+1.01%)
Nov 06, 2008
8.317
8.405
8.082
8.239
585,870
-0.19(-2.23%)
Nov 05, 2008
9.145
9.254
8.390
8.426
595,486
-0.92(-9.86%)
Nov 04, 2008
9.285
9.421
9.015
9.348
1,045,978
+0.23(+2.57%)
Nov 03, 2008
9.332
9.405
9.082
9.113
451,513
-0.30(-3.15%)
Oct 31, 2008
8.692
9.415
8.660
9.410
769,806
+0.70(+8.01%)
Oct 30, 2008
8.791
8.947
8.499
8.712
454,833
+0.35(+4.24%)
Oct 29, 2008
8.285
8.650
7.952
8.358
1,106,815
+0.07(+0.88%)
Oct 28, 2008
7.619
8.332
7.197
8.285
1,172,889
+0.91(+12.36%)
Oct 27, 2008
7.687
7.952
7.358
7.374
1,033,675
-0.42(-5.41%)
Oct 24, 2008
7.973
8.192
7.661
7.796
748,579
-0.67(-7.88%)
Oct 23, 2008
8.754
8.806
7.853
8.462
979,991
-0.24(-2.75%)
Oct 22, 2008
8.942
9.181
8.489
8.702
771,499
-0.50(-5.43%)
Oct 21, 2008
9.686
9.686
9.192
9.202
729,506
-0.48(-5.00%)
Oct 20, 2008
9.749
9.863
9.509
9.686
484,729
+0.02(+0.22%)
Oct 17, 2008
9.327
9.869
9.218
9.665
2,171,969
+0.16(+1.64%)
Oct 16, 2008
9.160
9.681
8.817
9.509
1,540,455
+0.48(+5.31%)
Oct 15, 2008
9.775
10.01
9.030
9.030
713,018
-1.02(-10.11%)
Oct 14, 2008
11.16
11.33
9.692
10.05
813,337
-0.67(-6.22%)
Oct 13, 2008
10.32
10.77
9.858
10.71
920,642
+1.01(+10.35%)
Oct 10, 2008
9.499
10.12
9.181
9.707
0
+0.00(+0.00%)
Oct 09, 2008
10.93
11.25
9.707
9.707
843,502
-1.22(-11.20%)
Oct 08, 2008
11.20
11.95
10.93
10.93
1,771,747
-0.55(-4.76%)
Oct 07, 2008
11.95
12.05
11.17
11.48
1,240,602
-0.47(-3.97%)
Oct 06, 2008
11.83
12.18
11.35
11.95
744,203
-0.22(-1.80%)
Oct 03, 2008
12.88
13.13
12.17
12.17
0
-0.49(-3.91%)
Oct 02, 2008
12.98
13.02
12.60
12.67
523,512
-0.37(-2.84%)
Oct 01, 2008
13.01
13.14
12.69
13.03
569,074
-0.13(-0.99%)
Sep 30, 2008
12.87
13.26
12.57
13.16
535,435
+0.43(+3.39%)
Sep 29, 2008
12.75
13.06
12.62
12.73
416,238
-0.33(-2.55%)
Sep 26, 2008
12.39
13.11
12.39
13.07
0
+0.27(+2.12%)
Sep 25, 2008
12.68
12.97
12.62
12.80
1,148,346
+0.27(+2.14%)
Sep 24, 2008
12.71
12.71
12.46
12.53
412,669
-0.03(-0.25%)
Sep 23, 2008
12.49
12.90
12.49
12.56
449,058
+0.02(+0.17%)
Sep 22, 2008
12.93
13.03
12.53
12.54
656,059
-0.52(-3.99%)
Sep 19, 2008
12.97
13.50
12.83
13.06
0
+0.29(+2.26%)
Sep 18, 2008
12.57
12.99
12.36
12.77
1,597,633
+0.42(+3.43%)
Sep 17, 2008
12.55
12.75
12.33
12.35
710,948
-0.40(-3.12%)
Sep 16, 2008
12.11
12.86
12.07
12.74
768,007
+0.46(+3.74%)
Sep 15, 2008
12.38
12.83
12.28
12.28
634,766
-0.50(-3.88%)
Sep 12, 2008
12.55
12.82
12.41
12.78
315,943
+0.05(+0.41%)
Sep 11, 2008
12.25
12.73
12.23
12.73
785,526
+0.24(+1.90%)
Sep 10, 2008
12.52
12.56
12.31
12.49
361,421
+0.06(+0.46%)
Sep 09, 2008
12.46
12.79
12.43
12.43
468,924
-0.24(-1.91%)
Sep 08, 2008
12.49
12.79
12.48
12.68
897,759
+0.54(+4.47%)
Sep 05, 2008
12.09
12.17
11.88
12.13
0
-0.04(-0.30%)
Sep 04, 2008
12.20
12.38
12.09
12.17
850,375
-0.20(-1.59%)
Sep 03, 2008
12.25
12.46
12.25
12.37
611,658
+0.04(+0.34%)
Sep 02, 2008
12.49
12.88
12.15
12.33
752,500
+0.06(+0.51%)
Aug 29, 2008
12.21
12.46
12.15
12.26
0
-0.06(-0.46%)
Aug 28, 2008
12.01
12.41
11.95
12.32
421,699
+0.44(+3.69%)
Aug 27, 2008
11.88
12.00
11.79
11.88
347,216
+0.04(+0.30%)
Aug 26, 2008
11.83
12.02
11.77
11.85
394,706
+0.02(+0.18%)
Aug 25, 2008
11.96
11.97
11.81
11.82
536,026
-0.28(-2.30%)
Aug 22, 2008
11.85
12.18
11.81
12.10
0
+0.41(+3.49%)
Aug 21, 2008
11.57
11.82
11.50
11.70
1,367,722
+0.06(+0.53%)
Aug 20, 2008
11.78
11.85
11.51
11.63
356,241
-0.11(-0.92%)
Aug 19, 2008
11.84
11.88
11.64
11.74
423,601
-0.18(-1.47%)
Aug 18, 2008
12.18
12.24
11.81
11.92
433,195
-0.22(-1.79%)
Aug 15, 2008
12.35
12.53
12.03
12.13
0
-0.14(-1.18%)
Aug 14, 2008
12.18
12.37
12.18
12.28
337,166
-0.01(-0.04%)
Aug 13, 2008
12.32
12.44
12.15
12.28
430,056
-0.06(-0.46%)
Aug 12, 2008
12.64
12.68
12.27
12.34
572,624
-0.41(-3.20%)
Aug 11, 2008
12.76
12.89
12.55
12.75
687,679
+0.02(+0.16%)
Aug 08, 2008
12.22
12.87
12.08
12.73
483,188
+0.51(+4.14%)
Aug 07, 2008
12.11
12.38
12.06
12.22
365,397
-0.06(-0.50%)
Aug 06, 2008
12.25
12.38
12.03
12.28
349,075
-0.04(-0.34%)
Aug 05, 2008
11.84
12.35
11.71
12.33
680,657
+0.61(+5.25%)
Aug 04, 2008
11.66
11.87
11.57
11.71
620,053
+0.04(+0.35%)
Aug 01, 2008
11.78
11.78
11.50
11.67
1,149,562
-0.05(-0.40%)
Jul 31, 2008
11.29
12.91
11.04
11.72
1,315,504
+0.12(+1.07%)
Jul 30, 2008
11.63
11.94
11.31
11.59
422,381
-0.01(-0.09%)
Jul 29, 2008
11.60
11.66
11.28
11.60
727,241
+0.40(+3.55%)
Jul 28, 2008
11.32
11.56
11.14
11.20
280,758
-0.18(-1.59%)
Jul 25, 2008
11.41
11.58
11.20
11.39
437,861
+0.09(+0.82%)
Jul 24, 2008
11.80
11.80
11.26
11.29
649,021
-0.46(-3.95%)
Jul 23, 2008
11.69
11.89
11.61
11.76
2,442,544
+0.08(+0.66%)
Jul 22, 2008
11.62
11.68
11.51
11.68
1,004,158
+0.04(+0.35%)
Jul 21, 2008
11.75
11.75
11.58
11.64
389,129
-0.02(-0.18%)
Jul 18, 2008
11.76
11.84
11.60
11.66
656,359
-0.14(-1.23%)
Jul 17, 2008
11.83
11.98
11.66
11.80
685,793
-0.03(-0.22%)
Jul 16, 2008
11.48
11.83
11.22
11.83
673,253
+0.40(+3.53%)
Jul 15, 2008
11.44
11.66
11.22
11.43
1,178,982
-0.02(-0.18%)
Jul 14, 2008
11.95
11.95
11.41
11.45
856,224
-0.37(-3.15%)
Jul 11, 2008
11.57
11.88
11.56
11.82
473,847
+0.12(+1.06%)
Jul 10, 2008
11.64
11.88
11.61
11.70
515,871
+0.06(+0.49%)
Jul 09, 2008
12.34
12.38
11.57
11.64
557,881
-0.62(-5.09%)
Jul 08, 2008
11.75
12.26
11.67
12.26
843,779
+0.54(+4.62%)
Jul 07, 2008
11.95
11.98
11.58
11.72
287,273
-0.15(-1.26%)
Jul 04, 2008
12.06
12.11
11.81
11.87
336,349
+0.00(+0.00%)
Jul 03, 2008
12.06
12.11
11.81
11.87
336,349
-0.14(-1.16%)
Jul 02, 2008
12.12
12.22
11.98
12.01
549,268
-0.11(-0.90%)
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.