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
Arbor Realty Trust
(NY:
ABR
)
14.04
+0.35 (+2.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2009
0.9582
0.9582
0.8848
0.9071
623,491
-0.03(-3.07%)
Sep 29, 2009
0.9582
0.9902
0.9167
0.9359
444,007
-0.01(-0.68%)
Sep 28, 2009
0.8943
0.9774
0.8943
0.9422
742,794
+0.06(+6.50%)
Sep 25, 2009
0.8688
0.9422
0.8656
0.8848
1,280,892
-0.00(-0.36%)
Sep 24, 2009
1.016
1.016
0.8752
0.8879
2,353,689
-0.11(-11.46%)
Sep 23, 2009
1.025
1.150
0.9742
1.003
3,768,997
-0.03(-3.09%)
Sep 22, 2009
0.8336
1.038
0.8336
1.035
5,289,054
+0.22(+27.56%)
Sep 21, 2009
0.8720
0.8720
0.7921
0.8113
1,003,301
-0.05(-5.58%)
Sep 18, 2009
0.8496
0.8752
0.7570
0.8592
1,943,879
+0.01(+1.51%)
Sep 17, 2009
0.6771
0.8464
0.6771
0.8464
4,239,391
+0.21(+33.16%)
Sep 16, 2009
0.6707
0.6803
0.6356
0.6356
893,424
-0.02(-2.45%)
Sep 15, 2009
0.5909
0.6835
0.5909
0.6516
1,575,105
+0.05(+8.51%)
Sep 14, 2009
0.5941
0.6037
0.5909
0.6005
156,403
+0.00(+0.00%)
Sep 11, 2009
0.6069
0.6132
0.5813
0.6005
386,559
-0.01(-1.05%)
Sep 10, 2009
0.6069
0.6165
0.5973
0.6069
379,612
-0.00(-0.52%)
Sep 09, 2009
0.6005
0.6165
0.6005
0.6100
481,837
-0.00(-0.53%)
Sep 08, 2009
0.6069
0.6228
0.6069
0.6133
225,275
+0.01(+2.13%)
Sep 04, 2009
0.6228
0.6292
0.5877
0.6005
221,468
+0.00(+0.00%)
Sep 03, 2009
0.6005
0.6165
0.5877
0.6005
220,278
+0.02(+2.73%)
Sep 02, 2009
0.5941
0.5973
0.5749
0.5845
748,358
-0.02(-2.66%)
Sep 01, 2009
0.6260
0.6452
0.5941
0.6005
609,581
-0.02(-3.09%)
Aug 31, 2009
0.6580
0.6580
0.5909
0.6196
603,410
-0.04(-5.83%)
Aug 28, 2009
0.6484
0.7155
0.6388
0.6580
2,052,312
+0.03(+4.04%)
Aug 27, 2009
0.6229
0.6484
0.6069
0.6324
590,267
+0.00(+0.51%)
Aug 26, 2009
0.6452
0.6676
0.6069
0.6292
497,885
-0.02(-2.48%)
Aug 25, 2009
0.6069
0.6612
0.6005
0.6452
1,139,708
+0.04(+6.32%)
Aug 24, 2009
0.5749
0.6196
0.5749
0.6069
475,710
+0.03(+5.56%)
Aug 21, 2009
0.5845
0.6228
0.5653
0.5749
435,297
-0.02(-2.70%)
Aug 20, 2009
0.6005
0.6069
0.5813
0.5909
243,155
+0.00(+0.00%)
Aug 19, 2009
0.6165
0.6260
0.5877
0.5909
210,914
-0.04(-5.61%)
Aug 18, 2009
0.5781
0.6260
0.5781
0.6260
359,500
+0.03(+5.82%)
Aug 17, 2009
0.6005
0.6133
0.5749
0.5916
486,257
-0.03(-4.53%)
Aug 14, 2009
0.6707
0.6739
0.6196
0.6196
640,676
-0.05(-8.06%)
Aug 13, 2009
0.6739
0.6867
0.6644
0.6739
300,869
+0.00(+0.00%)
Aug 12, 2009
0.7027
0.7027
0.6739
0.6739
556,917
-0.03(-4.09%)
Aug 11, 2009
0.6644
0.7027
0.6165
0.7027
856,396
+0.04(+5.26%)
Aug 10, 2009
0.6356
0.7250
0.6325
0.6676
1,295,476
+0.01(+1.95%)
Aug 07, 2009
0.6771
0.6771
0.5813
0.6548
1,930,194
-0.01(-1.91%)
Aug 06, 2009
0.6771
0.7314
0.6196
0.6676
2,085,527
-0.01(-1.42%)
Aug 05, 2009
0.6165
0.6963
0.6069
0.6771
2,928,774
+0.09(+15.85%)
Aug 04, 2009
0.5685
0.6133
0.5494
0.5845
913,521
+0.02(+3.97%)
Aug 03, 2009
0.5909
0.5998
0.5558
0.5622
385,723
-0.02(-2.76%)
Jul 31, 2009
0.6069
0.6165
0.5749
0.5781
326,833
-0.02(-3.72%)
Jul 30, 2009
0.5749
0.6260
0.5749
0.6005
617,257
+0.03(+5.03%)
Jul 29, 2009
0.6101
0.6324
0.5590
0.5717
842,595
-0.06(-9.60%)
Jul 28, 2009
0.5749
0.6324
0.5749
0.6324
993,173
+0.06(+11.24%)
Jul 27, 2009
0.5270
0.5781
0.5206
0.5685
759,801
+0.04(+8.54%)
Jul 24, 2009
0.4887
0.5302
0.4855
0.5238
616,800
+0.02(+3.14%)
Jul 23, 2009
0.4951
0.5302
0.4926
0.5079
419,139
+0.01(+2.58%)
Jul 22, 2009
0.5015
0.5110
0.4951
0.4951
141,350
-0.01(-1.27%)
Jul 21, 2009
0.5110
0.5206
0.5015
0.5015
144,603
-0.01(-1.26%)
Jul 20, 2009
0.5494
0.5574
0.5079
0.5079
235,397
-0.04(-7.38%)
Jul 17, 2009
0.5238
0.5685
0.5238
0.5483
310,405
-0.00(-0.20%)
Jul 16, 2009
0.5015
0.5494
0.4983
0.5494
476,427
+0.05(+9.55%)
Jul 15, 2009
0.4983
0.5238
0.4855
0.5015
1,020,404
+0.00(+0.64%)
Jul 14, 2009
0.4791
0.5302
0.4791
0.4983
655,835
+0.01(+2.63%)
Jul 13, 2009
0.4858
0.4919
0.4855
0.4855
380,567
+0.01(+1.33%)
Jul 10, 2009
0.4791
0.4887
0.4791
0.4791
202,007
-0.01(-1.96%)
Jul 09, 2009
0.4855
0.5043
0.4823
0.4887
225,325
-0.00(-0.65%)
Jul 08, 2009
0.4983
0.5142
0.4823
0.4919
422,896
-0.02(-4.35%)
Jul 07, 2009
0.5142
0.5314
0.5015
0.5142
558,730
-0.02(-4.17%)
Jul 06, 2009
0.5653
0.5653
0.5270
0.5366
392,236
-0.02(-2.89%)
Jul 02, 2009
0.6101
0.6101
0.5430
0.5526
667,983
-0.06(-9.42%)
Jul 01, 2009
0.5749
0.6452
0.5622
0.6101
1,893,870
+0.05(+9.14%)
Jun 30, 2009
0.5494
0.5653
0.5206
0.5590
524,820
+0.02(+4.17%)
Jun 29, 2009
0.5526
0.5717
0.5174
0.5366
1,607,794
+0.00(+0.00%)
Jun 26, 2009
0.6452
0.6452
0.5270
0.5366
6,623,458
-0.11(-16.83%)
Jun 25, 2009
0.6037
0.6484
0.5781
0.6452
557,121
+0.08(+14.12%)
Jun 24, 2009
0.5973
0.6069
0.5590
0.5653
558,993
-0.01(-1.67%)
Jun 23, 2009
0.5653
0.6005
0.5653
0.5749
432,254
+0.00(+0.56%)
Jun 22, 2009
0.6388
0.6388
0.5590
0.5717
700,938
-0.07(-10.50%)
Jun 19, 2009
0.6420
0.6487
0.6292
0.6388
392,261
+0.01(+1.52%)
Jun 18, 2009
0.6548
0.6676
0.6292
0.6292
481,762
-0.03(-3.90%)
Jun 17, 2009
0.6427
0.6548
0.5909
0.6548
436,239
+0.01(+1.99%)
Jun 16, 2009
0.6228
0.6516
0.6005
0.6420
886,806
+0.00(+0.00%)
Jun 15, 2009
0.6867
0.6995
0.5781
0.6420
1,373,915
-0.08(-10.67%)
Jun 12, 2009
0.6612
0.7953
0.6580
0.7187
3,235,698
+0.06(+9.22%)
Jun 11, 2009
0.5206
0.6867
0.5083
0.6580
2,599,336
+0.14(+27.95%)
Jun 10, 2009
0.5430
0.5430
0.5110
0.5142
545,596
-0.02(-4.17%)
Jun 09, 2009
0.5622
0.5622
0.5270
0.5366
423,209
-0.01(-1.18%)
Jun 08, 2009
0.5558
0.5685
0.5270
0.5430
612,711
-0.01(-2.30%)
Jun 05, 2009
0.5749
0.5845
0.5526
0.5558
626,625
-0.01(-1.69%)
Jun 04, 2009
0.5110
0.5749
0.5110
0.5653
1,115,190
+0.04(+8.59%)
Jun 03, 2009
0.5430
0.5430
0.5174
0.5206
294,742
-0.02(-2.98%)
Jun 02, 2009
0.5462
0.5462
0.5206
0.5366
466,981
-0.01(-1.75%)
Jun 01, 2009
0.5110
0.5558
0.5110
0.5462
788,567
+0.05(+9.62%)
May 29, 2009
0.5877
0.6228
0.4983
0.4983
2,295,787
-0.08(-14.29%)
May 28, 2009
0.6005
0.6005
0.5590
0.5813
614,581
-0.00(-0.55%)
May 27, 2009
0.6005
0.6005
0.5717
0.5845
426,249
-0.02(-2.66%)
May 26, 2009
0.5717
0.6165
0.5590
0.6005
532,368
+0.02(+3.87%)
May 22, 2009
0.5813
0.6069
0.5590
0.5781
396,688
+0.00(+0.00%)
May 21, 2009
0.6165
0.6228
0.5590
0.5781
933,562
-0.05(-7.65%)
May 20, 2009
0.6324
0.7570
0.6133
0.6260
1,887,058
+0.01(+1.55%)
May 19, 2009
0.5973
0.6707
0.5813
0.6165
780,624
+0.00(+0.00%)
May 18, 2009
0.6356
0.6356
0.5526
0.6165
650,551
+0.06(+11.56%)
May 15, 2009
0.6196
0.6196
0.5430
0.5526
716,539
-0.05(-8.95%)
May 14, 2009
0.5558
0.6707
0.5270
0.6069
765,743
+0.04(+7.34%)
May 13, 2009
0.6803
0.6867
0.5558
0.5653
1,514,862
-0.13(-18.81%)
May 12, 2009
0.8209
0.8209
0.6867
0.6963
766,914
-0.10(-12.45%)
May 11, 2009
0.7634
0.8273
0.7027
0.7953
1,125,992
+0.03(+3.75%)
May 08, 2009
1.070
1.070
0.7091
0.7666
2,773,529
-0.22(-22.58%)
May 07, 2009
1.076
1.166
0.9422
0.9902
1,291,534
-0.03(-3.12%)
May 06, 2009
1.134
1.179
0.9582
1.022
1,424,600
-0.12(-10.36%)
May 05, 2009
1.287
1.294
0.9614
1.140
4,371,640
-0.12(-9.39%)
May 04, 2009
1.112
1.351
1.054
1.258
2,416,674
+0.22(+21.60%)
May 01, 2009
0.8816
1.076
0.8752
1.035
1,964,323
+0.14(+15.30%)
Apr 30, 2009
0.8592
0.9742
0.8368
0.8975
1,887,346
+0.09(+10.63%)
Apr 29, 2009
0.6228
0.8560
0.6228
0.8113
1,953,488
+0.20(+33.68%)
Apr 28, 2009
0.5206
0.6069
0.4951
0.6069
1,099,452
+0.08(+14.46%)
Apr 27, 2009
0.4727
0.5877
0.4727
0.5302
1,086,008
+0.06(+12.16%)
Apr 24, 2009
0.4312
0.5398
0.4312
0.4727
1,164,842
+0.04(+9.63%)
Apr 23, 2009
0.4280
0.4376
0.4184
0.4312
324,269
+0.00(+0.75%)
Apr 22, 2009
0.3993
0.4344
0.3993
0.4280
296,169
+0.01(+2.29%)
Apr 21, 2009
0.4472
0.4472
0.3961
0.4184
458,932
-0.02(-3.68%)
Apr 20, 2009
0.4024
0.4344
0.4024
0.4344
714,100
+0.02(+3.82%)
Apr 17, 2009
0.3737
0.4216
0.3545
0.4184
1,223,905
+0.04(+10.08%)
Apr 16, 2009
0.4024
0.4056
0.3513
0.3801
652,570
-0.00(-0.83%)
Apr 15, 2009
0.4088
0.4088
0.3609
0.3833
444,254
+0.01(+3.45%)
Apr 14, 2009
0.3290
0.4312
0.3290
0.3705
2,056,686
+0.04(+12.62%)
Apr 13, 2009
0.3006
0.3386
0.3006
0.3290
966,989
+0.01(+3.00%)
Apr 09, 2009
0.2683
0.3194
0.2651
0.3194
672,341
+0.06(+23.46%)
Apr 08, 2009
0.2555
0.2843
0.2523
0.2587
376,425
+0.01(+3.85%)
Apr 07, 2009
0.2715
0.2715
0.2491
0.2491
542,002
-0.01(-2.50%)
Apr 06, 2009
0.2875
0.2875
0.2523
0.2555
615,470
-0.03(-9.09%)
Apr 03, 2009
0.2715
0.2875
0.2523
0.2811
361,779
+0.01(+4.76%)
Apr 02, 2009
0.2491
0.2683
0.2396
0.2683
808,163
+0.04(+15.07%)
Apr 01, 2009
0.2555
0.2555
0.2204
0.2332
555,671
+0.00(+1.39%)
Mar 31, 2009
0.2459
0.2619
0.2236
0.2300
841,944
-0.01(-4.00%)
Mar 30, 2009
0.2875
0.3066
0.2396
0.2396
698,531
-0.10(-29.25%)
Mar 26, 2009
0.3673
0.3737
0.3194
0.3386
683,146
-0.01(-3.64%)
Mar 25, 2009
0.3673
0.3833
0.3290
0.3513
465,941
-0.00(-0.90%)
Mar 24, 2009
0.3833
0.3833
0.3513
0.3545
264,175
-0.01(-3.48%)
Mar 23, 2009
0.3673
0.3769
0.3545
0.3673
474,507
+0.04(+13.86%)
Mar 20, 2009
0.3833
0.4376
0.3226
0.3226
1,306,909
-0.03(-9.01%)
Mar 19, 2009
0.3769
0.3865
0.3354
0.3545
316,138
+0.00(+0.00%)
Mar 18, 2009
0.3162
0.3545
0.3066
0.3545
558,198
+0.04(+12.12%)
Mar 17, 2009
0.3386
0.3450
0.3002
0.3162
335,514
-0.03(-7.48%)
Mar 16, 2009
0.4152
0.4312
0.3354
0.3418
491,655
-0.05(-12.30%)
Mar 13, 2009
0.3673
0.4434
0.3673
0.3897
0
+0.03(+7.96%)
Mar 12, 2009
0.2523
0.3641
0.2491
0.3609
691,925
+0.09(+34.52%)
Mar 11, 2009
0.2236
0.2779
0.2076
0.2683
343,623
+0.05(+23.53%)
Mar 10, 2009
0.1948
0.2396
0.1948
0.2172
255,547
+0.02(+9.68%)
Mar 09, 2009
0.1853
0.2044
0.1853
0.1980
389,280
-0.01(-4.62%)
Mar 06, 2009
0.2140
0.2140
0.1916
0.2076
0
+0.01(+4.48%)
Mar 05, 2009
0.2555
0.2555
0.1948
0.1987
263,584
-0.02(-9.84%)
Mar 04, 2009
0.2172
0.2268
0.2108
0.2204
715,932
+0.04(+18.97%)
Mar 02, 2009
0.1916
0.1964
0.1789
0.1853
427,035
+0.00(+0.00%)
Feb 27, 2009
0.2108
0.2364
0.1853
0.1853
0
-0.03(-14.71%)
Feb 26, 2009
0.2459
0.2523
0.2172
0.2172
804,534
-0.02(-9.33%)
Feb 25, 2009
0.2747
0.2747
0.2268
0.2396
919,824
-0.04(-13.79%)
Feb 24, 2009
0.2747
0.2791
0.2619
0.2779
933,508
+0.00(+0.00%)
Feb 23, 2009
0.3002
0.3162
0.2779
0.2779
568,019
-0.01(-2.25%)
Feb 20, 2009
0.3034
0.3133
0.2715
0.2843
805,439
-0.02(-6.32%)
Feb 19, 2009
0.3993
0.3993
0.2715
0.3034
2,373,397
-0.10(-24.00%)
Feb 18, 2009
0.4663
0.5047
0.3993
0.3993
402,311
-0.05(-11.97%)
Feb 17, 2009
0.4791
0.4791
0.4536
0.4536
369,199
-0.03(-5.96%)
Feb 13, 2009
0.4951
0.5270
0.4791
0.4823
216,922
-0.01(-1.95%)
Feb 12, 2009
0.4759
0.4951
0.4759
0.4919
183,701
+0.01(+1.32%)
Feb 11, 2009
0.5015
0.5174
0.4791
0.4855
255,509
-0.01(-1.30%)
Feb 10, 2009
0.5590
0.5749
0.4823
0.4919
493,133
-0.06(-10.98%)
Feb 09, 2009
0.5174
0.5526
0.5079
0.5526
345,320
+0.05(+9.49%)
Feb 06, 2009
0.4791
0.5430
0.4727
0.5047
459,379
+0.02(+4.64%)
Feb 05, 2009
0.5142
0.5142
0.4695
0.4823
373,041
-0.04(-7.36%)
Feb 04, 2009
0.6005
0.6005
0.5047
0.5206
443,337
-0.07(-11.89%)
Feb 03, 2009
0.5590
0.5909
0.5142
0.5909
479,971
+0.04(+6.32%)
Feb 02, 2009
0.5941
0.5973
0.5430
0.5558
362,133
-0.01(-2.25%)
Jan 30, 2009
0.6388
0.6739
0.5653
0.5685
0
-0.08(-12.32%)
Jan 29, 2009
0.6420
0.6995
0.6101
0.6484
507,863
+0.00(+0.50%)
Jan 28, 2009
0.5877
0.6484
0.5877
0.6452
795,442
+0.04(+6.88%)
Jan 27, 2009
0.7378
0.7378
0.5781
0.6037
1,232,509
-0.11(-15.62%)
Jan 26, 2009
0.6867
0.8305
0.6867
0.7155
366,409
+0.03(+4.19%)
Jan 23, 2009
0.7059
0.7059
0.6771
0.6867
348,874
-0.03(-4.02%)
Jan 22, 2009
0.7474
0.7506
0.7059
0.7155
200,291
-0.05(-6.67%)
Jan 21, 2009
0.7602
0.7985
0.6899
0.7666
514,576
+0.01(+0.84%)
Jan 20, 2009
0.9103
0.9103
0.7602
0.7602
368,438
-0.09(-10.53%)
Jan 16, 2009
0.9806
0.9870
0.8368
0.8496
451,142
-0.09(-9.83%)
Jan 15, 2009
0.8784
1.054
0.8528
0.9422
930,816
+0.06(+6.50%)
Jan 14, 2009
0.9263
0.9327
0.8752
0.8848
440,478
-0.03(-3.48%)
Jan 13, 2009
0.8752
0.9263
0.8752
0.9167
154,337
+0.04(+4.36%)
Jan 12, 2009
0.9231
0.9640
0.8752
0.8784
491,458
-0.04(-4.18%)
Jan 09, 2009
0.9646
1.009
0.9071
0.9167
354,606
-0.04(-4.65%)
Jan 08, 2009
0.9518
0.9646
0.8943
0.9614
464,746
+0.00(+0.00%)
Jan 07, 2009
1.051
1.054
0.9390
0.9614
726,179
-0.11(-10.42%)
Jan 06, 2009
1.118
1.118
1.028
1.073
575,189
-0.02(-1.75%)
Jan 05, 2009
0.9933
1.112
0.9933
1.092
822,524
+0.08(+7.89%)
Jan 02, 2009
0.9582
1.038
0.9295
1.013
0
+0.07(+7.46%)
Jan 01, 2009
0.8464
0.9582
0.7985
0.9422
0
+0.00(+0.00%)
Dec 31, 2008
0.8464
0.9582
0.7985
0.9422
871,612
+0.09(+10.49%)
Dec 30, 2008
0.8049
0.8911
0.7857
0.8528
598,751
+0.07(+8.98%)
Dec 29, 2008
0.9390
0.9422
0.7538
0.7825
896,496
-0.16(-17.23%)
Dec 26, 2008
1.006
1.022
0.9103
0.9454
377,264
-0.06(-6.03%)
Dec 24, 2008
1.051
1.054
0.9965
1.006
210,620
+0.00(+0.32%)
Dec 23, 2008
1.028
1.028
0.9742
1.003
435,187
+0.01(+0.64%)
Dec 22, 2008
1.016
1.038
0.9582
0.9965
573,786
+0.03(+2.97%)
Dec 19, 2008
0.8496
1.016
0.8496
0.9678
944,241
+0.10(+11.40%)
Dec 18, 2008
0.8560
0.9263
0.8145
0.8688
503,336
+0.00(+0.00%)
Dec 17, 2008
0.8848
0.9422
0.7985
0.8688
659,646
-0.00(-0.37%)
Dec 16, 2008
0.7666
0.8937
0.7602
0.8720
540,064
+0.11(+15.19%)
Dec 15, 2008
0.7793
0.8111
0.7250
0.7570
389,045
-0.03(-4.05%)
Dec 12, 2008
0.7187
0.7889
0.7187
0.7889
357,352
+0.07(+9.78%)
Dec 11, 2008
0.7921
0.8368
0.7187
0.7187
431,884
-0.09(-10.71%)
Dec 10, 2008
0.8305
0.8496
0.7602
0.8049
468,612
-0.01(-0.79%)
Dec 09, 2008
0.8624
0.8784
0.7825
0.8113
451,249
-0.04(-5.22%)
Dec 08, 2008
0.8496
0.8624
0.8145
0.8560
542,612
+0.06(+7.20%)
Dec 05, 2008
0.8528
0.8720
0.7123
0.7985
615,952
-0.05(-6.37%)
Dec 04, 2008
0.9103
0.9582
0.8496
0.8528
376,970
-0.07(-7.61%)
Dec 03, 2008
0.8624
0.9774
0.8183
0.9231
434,004
+0.05(+5.86%)
Dec 02, 2008
0.8049
0.9167
0.7698
0.8720
534,212
+0.12(+15.68%)
Dec 01, 2008
0.8911
0.8911
0.7506
0.7538
663,619
-0.12(-13.55%)
Nov 28, 2008
0.8464
0.8943
0.7793
0.8720
460,472
+0.08(+9.64%)
Nov 26, 2008
0.7825
0.8273
0.6867
0.7953
946,445
-0.05(-6.04%)
Nov 25, 2008
0.6196
0.8464
0.6069
0.8464
933,502
+0.23(+36.60%)
Nov 24, 2008
0.6069
0.6516
0.5781
0.6196
711,492
+0.03(+4.30%)
Nov 21, 2008
0.6037
0.6867
0.5653
0.5941
1,018,776
-0.11(-15.45%)
Nov 20, 2008
0.8720
0.9103
0.5781
0.7027
2,119,456
-0.20(-22.54%)
Nov 19, 2008
1.182
1.185
0.7762
0.9071
1,758,531
-0.36(-28.46%)
Nov 18, 2008
1.156
1.268
1.038
1.268
1,178,755
+0.12(+10.28%)
Nov 17, 2008
1.214
1.322
1.118
1.150
491,417
-0.10(-7.69%)
Nov 14, 2008
1.354
1.354
1.172
1.246
730,690
-0.16(-11.16%)
Nov 13, 2008
1.310
1.402
1.038
1.402
1,342,682
+0.08(+5.78%)
Nov 12, 2008
1.265
1.338
1.105
1.326
1,465,044
-0.02(-1.19%)
Nov 11, 2008
1.373
1.399
1.278
1.341
1,352,541
+0.03(+2.19%)
Nov 10, 2008
1.437
1.565
1.310
1.313
914,583
-0.09(-6.59%)
Nov 07, 2008
1.405
1.581
1.383
1.405
907,360
-0.01(-0.90%)
Nov 06, 2008
1.578
1.581
1.405
1.418
689,185
-0.10(-6.72%)
Nov 05, 2008
1.613
1.709
1.447
1.520
1,135,782
-0.04(-2.86%)
Nov 04, 2008
1.559
1.565
1.357
1.565
2,049,635
+0.12(+8.65%)
Nov 03, 2008
1.284
1.837
1.214
1.441
3,157,015
+0.29(+25.28%)
Oct 31, 2008
1.092
1.198
1.086
1.150
2,226,170
+0.04(+3.75%)
Oct 30, 2008
1.121
1.217
1.076
1.108
1,314,032
+0.03(+2.36%)
Oct 29, 2008
1.287
1.294
1.013
1.083
2,127,903
-0.19(-15.04%)
Oct 28, 2008
1.246
1.338
0.9167
1.274
2,172,151
+0.04(+3.64%)
Oct 27, 2008
1.357
1.415
1.230
1.230
577,480
-0.12(-8.77%)
Oct 24, 2008
1.313
1.402
1.278
1.348
645,657
-0.07(-4.74%)
Oct 23, 2008
1.520
1.543
1.310
1.415
2,270,775
-0.09(-5.95%)
Oct 22, 2008
1.556
1.587
1.501
1.504
382,142
-0.09(-5.61%)
Oct 21, 2008
1.661
1.693
1.565
1.594
524,707
-0.09(-5.31%)
Oct 20, 2008
1.856
1.996
1.661
1.683
622,495
+0.01(+0.57%)
Oct 17, 2008
1.754
1.754
1.629
1.674
773,583
-0.05(-3.14%)
Oct 16, 2008
1.556
1.757
1.517
1.728
856,612
+0.23(+15.11%)
Oct 15, 2008
1.770
1.770
1.501
1.501
555,120
-0.27(-15.16%)
Oct 14, 2008
2.038
2.204
1.613
1.770
1,168,821
-0.07(-3.82%)
Oct 13, 2008
1.843
2.389
1.613
1.840
1,474,528
+0.16(+9.71%)
Oct 10, 2008
1.466
1.677
1.294
1.677
2,090,734
+0.19(+12.90%)
Oct 09, 2008
2.137
2.137
1.402
1.485
1,270,636
-0.47(-24.02%)
Oct 08, 2008
2.076
2.095
1.757
1.955
1,382,259
-0.20(-9.33%)
Oct 07, 2008
2.766
2.932
2.144
2.156
1,047,123
-0.62(-22.24%)
Oct 06, 2008
2.935
2.974
2.555
2.772
734,532
-0.29(-9.58%)
Oct 03, 2008
3.069
3.274
2.958
3.066
457,823
+0.06(+2.13%)
Oct 02, 2008
3.153
3.226
2.954
3.002
402,696
-0.16(-4.95%)
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.