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
Calamp Corp
(NQ:
CAMP
)
0.6685
-0.0615 (-8.42%)
Streaming Delayed Price
Updated: 12:25 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 (%)
Sep 30, 2009
2.800
2.890
2.800
2.800
51,575
-0.04(-1.40%)
Sep 29, 2009
2.880
2.900
2.800
2.840
26,188
-0.00(-0.00%)
Sep 28, 2009
2.830
2.850
2.800
2.840
39,127
+0.02(+0.71%)
Sep 25, 2009
2.820
2.820
2.650
2.820
70,477
+0.07(+2.55%)
Sep 24, 2009
2.840
2.850
2.600
2.750
130,473
-0.12(-4.18%)
Sep 23, 2009
2.850
2.900
2.770
2.870
32,200
-0.01(-0.35%)
Sep 22, 2009
2.950
2.950
2.760
2.880
81,121
-0.07(-2.37%)
Sep 21, 2009
2.930
2.980
2.850
2.950
100,895
-0.04(-1.34%)
Sep 18, 2009
2.770
2.990
2.730
2.990
116,708
+0.26(+9.52%)
Sep 17, 2009
2.710
2.890
2.660
2.730
133,899
-0.03(-1.09%)
Sep 16, 2009
2.960
3.010
2.660
2.760
217,344
-0.13(-4.50%)
Sep 15, 2009
2.810
3.000
2.710
2.890
242,007
+0.12(+4.33%)
Sep 14, 2009
2.380
2.770
2.380
2.770
258,523
+0.39(+16.47%)
Sep 11, 2009
2.280
2.380
2.280
2.378
70,357
+0.11(+4.77%)
Sep 10, 2009
2.260
2.320
2.260
2.270
66,625
+0.03(+1.34%)
Sep 09, 2009
2.290
2.300
2.240
2.240
44,926
-0.01(-0.44%)
Sep 08, 2009
2.240
2.300
2.220
2.250
47,122
+0.05(+2.09%)
Sep 04, 2009
2.110
2.230
2.100
2.204
39,519
+0.09(+4.45%)
Sep 03, 2009
2.060
2.120
2.000
2.110
30,610
+0.11(+5.50%)
Sep 02, 2009
2.020
2.020
2.000
2.000
33,927
-0.06(-2.91%)
Sep 01, 2009
2.110
2.240
2.000
2.060
51,144
-0.02(-0.96%)
Aug 31, 2009
2.100
2.175
1.910
2.080
84,767
-0.04(-1.89%)
Aug 28, 2009
2.164
2.230
2.080
2.120
38,564
-0.01(-0.47%)
Aug 27, 2009
2.150
2.180
2.100
2.130
24,765
-0.02(-0.93%)
Aug 26, 2009
2.160
2.200
2.100
2.150
32,077
-0.02(-0.92%)
Aug 25, 2009
2.200
2.270
2.160
2.170
96,233
-0.01(-0.46%)
Aug 24, 2009
2.210
2.250
2.140
2.180
176,090
+0.02(+0.93%)
Aug 21, 2009
2.120
2.230
2.100
2.160
141,594
+0.11(+5.37%)
Aug 20, 2009
1.900
2.240
1.900
2.050
278,655
+0.16(+8.47%)
Aug 19, 2009
1.750
1.890
1.750
1.890
41,607
+0.09(+5.00%)
Aug 18, 2009
1.760
1.810
1.750
1.800
50,472
+0.04(+2.27%)
Aug 17, 2009
1.840
1.840
1.751
1.760
41,280
-0.06(-3.30%)
Aug 14, 2009
1.780
1.840
1.720
1.820
61,769
+0.04(+2.25%)
Aug 13, 2009
1.720
1.800
1.720
1.780
35,214
+0.03(+1.71%)
Aug 12, 2009
1.800
1.800
1.750
1.750
35,918
-0.09(-4.89%)
Aug 11, 2009
1.770
1.840
1.711
1.840
39,551
+0.11(+6.36%)
Aug 10, 2009
1.740
1.790
1.700
1.730
25,016
-0.06(-3.35%)
Aug 07, 2009
1.800
1.800
1.660
1.790
60,999
-0.02(-1.10%)
Aug 06, 2009
1.690
1.810
1.600
1.810
45,840
+0.08(+4.62%)
Aug 05, 2009
1.651
1.750
1.650
1.730
37,812
+0.07(+4.22%)
Aug 04, 2009
1.680
1.750
1.600
1.660
55,030
+0.02(+1.22%)
Aug 03, 2009
1.800
1.860
1.590
1.640
128,629
-0.19(-10.19%)
Jul 31, 2009
1.850
1.850
1.710
1.826
61,189
+0.03(+1.44%)
Jul 30, 2009
1.760
1.860
1.735
1.800
116,492
+0.09(+5.26%)
Jul 29, 2009
1.590
1.710
1.590
1.710
57,122
+0.12(+7.55%)
Jul 28, 2009
1.650
1.650
1.590
1.590
28,934
-0.06(-3.64%)
Jul 27, 2009
1.590
1.680
1.560
1.650
106,458
+0.09(+5.77%)
Jul 24, 2009
1.550
1.590
1.460
1.560
112,205
+0.01(+0.65%)
Jul 23, 2009
1.410
1.550
1.371
1.550
76,753
+0.18(+13.14%)
Jul 22, 2009
1.590
1.590
1.370
1.370
143,880
-0.19(-12.18%)
Jul 21, 2009
1.600
1.660
1.400
1.560
156,186
-0.01(-0.64%)
Jul 20, 2009
1.240
1.770
1.240
1.570
409,310
+0.38(+31.92%)
Jul 17, 2009
1.230
1.250
1.150
1.190
137,168
+0.00(+0.01%)
Jul 16, 2009
1.250
1.250
1.100
1.190
153,218
-0.05(-4.03%)
Jul 15, 2009
1.190
1.250
1.160
1.240
207,640
+0.08(+6.90%)
Jul 14, 2009
1.160
1.200
1.100
1.160
145,720
+0.06(+5.45%)
Jul 13, 2009
0.9700
1.130
0.9120
1.100
293,239
+0.10(+10.00%)
Jul 10, 2009
0.9050
1.080
0.8812
1.000
417,546
+0.06(+6.04%)
Jul 09, 2009
0.8699
0.9430
0.8600
0.9430
57,012
+0.09(+10.93%)
Jul 08, 2009
0.8645
0.9250
0.8400
0.8501
27,476
-0.05(-5.54%)
Jul 07, 2009
0.8700
0.9100
0.8700
0.9000
39,566
-0.01(-1.10%)
Jul 06, 2009
0.8400
0.9573
0.8270
0.9100
166,735
+0.12(+15.19%)
Jul 02, 2009
0.7800
0.8100
0.7603
0.7900
35,867
-0.01(-1.25%)
Jul 01, 2009
0.8000
0.8200
0.7900
0.8000
86,842
+0.00(+0.00%)
Jun 30, 2009
0.7999
0.8200
0.7800
0.8000
63,427
+0.02(+2.55%)
Jun 29, 2009
0.7500
0.8083
0.7500
0.7801
30,313
+0.07(+9.87%)
Jun 26, 2009
0.8000
0.8000
0.7100
0.7100
99,658
-0.09(-11.25%)
Jun 25, 2009
0.8700
0.9000
0.7500
0.8000
122,693
-0.08(-9.09%)
Jun 24, 2009
0.8728
0.9000
0.8728
0.8800
22,066
+0.01(+1.15%)
Jun 23, 2009
0.8900
0.9000
0.8600
0.8700
11,117
-0.02(-2.25%)
Jun 22, 2009
0.9700
0.9700
0.8800
0.8900
99,849
-0.08(-8.25%)
Jun 19, 2009
1.000
1.000
0.9500
0.9700
11,630
+0.01(+0.94%)
Jun 18, 2009
1.020
1.035
0.9600
0.9610
63,929
-0.04(-3.90%)
Jun 17, 2009
1.030
1.070
0.9911
1.000
36,891
-0.01(-0.99%)
Jun 16, 2009
1.000
1.020
0.9924
1.010
11,716
+0.02(+1.79%)
Jun 15, 2009
1.010
1.010
0.9920
0.9922
4,900
-0.01(-0.78%)
Jun 12, 2009
0.9900
1.020
0.9900
1.000
67,163
+0.00(+0.00%)
Jun 11, 2009
1.000
1.030
0.9800
1.000
154,906
-0.01(-0.99%)
Jun 10, 2009
1.030
1.030
0.9703
1.010
143,002
+0.01(+1.00%)
Jun 09, 2009
1.010
1.010
0.9800
1.000
79,595
+0.03(+3.09%)
Jun 08, 2009
0.9900
1.000
0.9700
0.9700
39,934
-0.02(-2.02%)
Jun 05, 2009
1.030
1.030
0.9750
0.9900
21,250
-0.01(-1.00%)
Jun 04, 2009
1.070
1.070
0.9800
1.000
67,664
+0.00(+0.20%)
Jun 03, 2009
1.000
1.000
0.9901
0.9980
28,364
-0.00(-0.20%)
Jun 02, 2009
1.000
1.040
1.000
1.000
48,764
-0.02(-1.96%)
Jun 01, 2009
1.050
1.050
1.000
1.020
52,694
-0.03(-2.86%)
May 29, 2009
1.000
1.050
0.9800
1.050
13,163
+0.08(+8.25%)
May 28, 2009
1.000
1.000
0.9700
0.9700
55,965
-0.01(-1.02%)
May 27, 2009
0.9900
1.010
0.9800
0.9800
64,169
-0.01(-1.01%)
May 26, 2009
0.9900
1.070
0.9800
0.9900
48,290
-0.07(-6.60%)
May 22, 2009
1.120
1.180
1.050
1.060
121,661
+0.00(+0.00%)
May 21, 2009
0.9700
1.060
0.9503
1.060
193,693
+0.12(+12.77%)
May 20, 2009
0.9200
0.9800
0.9200
0.9400
67,014
+0.04(+4.33%)
May 19, 2009
0.9200
0.9200
0.8900
0.9010
46,726
-0.01(-0.99%)
May 18, 2009
0.9000
0.9100
0.8800
0.9100
82,360
+0.05(+5.83%)
May 15, 2009
0.8300
0.9000
0.8000
0.8599
61,189
+0.06(+7.46%)
May 14, 2009
0.8400
0.9700
0.7900
0.8002
133,575
-0.08(-9.06%)
May 13, 2009
1.200
1.200
0.8300
0.8799
165,243
-0.25(-22.13%)
May 12, 2009
1.200
1.220
1.100
1.130
167,781
+0.01(+0.89%)
May 11, 2009
0.8500
1.200
0.8500
1.120
139,740
+0.22(+24.44%)
May 08, 2009
0.8500
0.9000
0.8500
0.9000
55,636
+0.03(+3.45%)
May 07, 2009
0.8200
0.8700
0.8000
0.8700
13,840
+0.03(+3.57%)
May 06, 2009
0.8500
0.8700
0.8100
0.8400
30,002
-0.03(-3.45%)
May 05, 2009
0.8800
0.8900
0.8700
0.8700
37,665
-0.01(-1.14%)
May 04, 2009
0.8700
0.8800
0.8000
0.8800
61,098
+0.08(+10.00%)
May 01, 2009
0.8000
0.8000
0.7900
0.8000
6,950
+0.00(+0.00%)
Apr 30, 2009
0.7800
0.8000
0.7501
0.8000
15,750
+0.00(+0.00%)
Apr 29, 2009
0.7900
0.8000
0.7600
0.8000
56,815
+0.01(+1.27%)
Apr 28, 2009
0.8000
0.8000
0.7799
0.7900
13,588
+0.02(+2.60%)
Apr 27, 2009
0.8000
0.8000
0.7700
0.7700
14,553
-0.01(-1.28%)
Apr 24, 2009
0.8300
0.8301
0.7600
0.7800
17,071
-0.02(-2.50%)
Apr 23, 2009
0.7601
0.8000
0.7601
0.8000
29,704
+0.06(+8.11%)
Apr 22, 2009
0.7200
0.7800
0.7200
0.7400
21,100
-0.06(-7.50%)
Apr 21, 2009
0.7800
0.8000
0.7800
0.8000
20,500
+0.02(+2.56%)
Apr 20, 2009
0.8000
0.8100
0.7800
0.7800
26,875
-0.01(-1.28%)
Apr 17, 2009
0.8000
0.8100
0.7800
0.7901
37,491
-0.02(-2.46%)
Apr 16, 2009
0.8499
0.8500
0.8000
0.8100
25,368
-0.03(-3.57%)
Apr 15, 2009
0.8400
0.8600
0.8200
0.8400
17,500
+0.03(+3.70%)
Apr 14, 2009
0.8500
0.8500
0.8100
0.8100
20,346
-0.02(-2.41%)
Apr 13, 2009
0.8000
0.8400
0.8000
0.8300
35,012
-0.05(-5.68%)
Apr 09, 2009
0.8700
0.8900
0.8000
0.8800
101,099
+0.12(+15.79%)
Apr 08, 2009
0.6500
0.7890
0.6300
0.7600
120,970
+0.13(+20.63%)
Apr 07, 2009
0.6400
0.6500
0.6200
0.6300
23,500
+0.01(+1.63%)
Apr 06, 2009
0.6500
0.6500
0.5770
0.6199
53,899
+0.01(+1.67%)
Apr 03, 2009
0.6330
0.6330
0.5599
0.6097
71,083
-0.04(-6.20%)
Apr 02, 2009
0.5900
0.6600
0.5842
0.6500
78,480
+0.08(+14.04%)
Apr 01, 2009
0.5100
0.6000
0.5100
0.5700
13,940
+0.02(+3.64%)
Mar 31, 2009
0.5312
0.5596
0.5100
0.5500
29,406
+0.02(+3.75%)
Mar 30, 2009
0.5601
0.5601
0.5300
0.5301
6,437
-0.05(-8.13%)
Mar 26, 2009
0.5800
0.5800
0.5700
0.5770
14,316
-0.02(-3.83%)
Mar 25, 2009
0.6000
0.6000
0.5900
0.6000
9,150
+0.00(+0.00%)
Mar 24, 2009
0.5799
0.6000
0.5799
0.6000
12,509
+0.02(+3.45%)
Mar 23, 2009
0.5688
0.5800
0.5500
0.5800
59,645
-0.02(-3.33%)
Mar 20, 2009
0.6000
0.6000
0.5800
0.6000
6,200
+0.00(+0.00%)
Mar 19, 2009
0.5699
0.6000
0.5600
0.6000
33,730
+0.05(+9.09%)
Mar 18, 2009
0.5700
0.5700
0.5000
0.5500
15,455
-0.01(-1.79%)
Mar 17, 2009
0.5300
0.6000
0.5200
0.5600
40,639
+0.08(+16.67%)
Mar 16, 2009
0.4576
0.5500
0.4576
0.4800
67,279
+0.07(+17.07%)
Mar 13, 2009
0.3800
0.4500
0.3800
0.4100
41,221
+0.04(+10.81%)
Mar 12, 2009
0.4300
0.4300
0.3700
0.3700
121,567
-0.01(-2.61%)
Mar 11, 2009
0.4200
0.4200
0.3704
0.3799
12,125
-0.01(-2.59%)
Mar 10, 2009
0.4199
0.4200
0.3900
0.3900
92,068
-0.00(-0.03%)
Mar 09, 2009
0.3900
0.4000
0.3900
0.3901
21,003
+0.00(+0.03%)
Mar 06, 2009
0.4100
0.4400
0.3900
0.3900
34,159
-0.02(-4.88%)
Mar 05, 2009
0.4600
0.4600
0.4100
0.4100
23,276
-0.01(-2.38%)
Mar 04, 2009
0.4600
0.4600
0.4200
0.4200
85,113
-0.08(-16.00%)
Mar 02, 2009
0.5000
0.5200
0.4700
0.5000
21,615
+0.00(+0.00%)
Feb 27, 2009
0.5201
0.5500
0.4995
0.5000
96,479
-0.01(-1.96%)
Feb 26, 2009
0.5500
0.5500
0.5100
0.5100
17,210
+0.02(+4.08%)
Feb 25, 2009
0.5000
0.5100
0.4700
0.4900
78,406
-0.04(-7.55%)
Feb 24, 2009
0.5500
0.5800
0.5000
0.5300
105,706
-0.07(-11.67%)
Feb 23, 2009
0.6200
0.7000
0.5900
0.6000
56,820
-0.01(-1.64%)
Feb 20, 2009
0.6400
0.6400
0.5900
0.6100
44,840
-0.04(-6.15%)
Feb 19, 2009
0.6500
0.7100
0.6401
0.6500
16,015
+0.01(+1.56%)
Feb 18, 2009
0.6201
0.6400
0.6100
0.6400
60,600
-0.01(-1.54%)
Feb 17, 2009
0.6702
0.6717
0.6100
0.6500
131,361
-0.01(-1.75%)
Feb 13, 2009
0.7400
0.7400
0.6610
0.6616
33,861
-0.06(-8.11%)
Feb 12, 2009
0.7000
0.7201
0.6999
0.7200
80,115
+0.02(+2.86%)
Feb 11, 2009
0.7001
0.8000
0.7000
0.7000
57,532
+0.00(+0.00%)
Feb 10, 2009
0.7299
0.7300
0.7000
0.7000
70,704
+0.00(+0.00%)
Feb 09, 2009
0.6900
0.7500
0.6900
0.7000
85,903
+0.00(+0.00%)
Feb 06, 2009
0.7299
0.7500
0.6910
0.7000
219,810
-0.04(-5.15%)
Feb 05, 2009
0.7500
0.7500
0.6900
0.7380
342,242
+0.04(+5.43%)
Feb 04, 2009
0.8999
0.9100
0.7000
0.7000
183,379
-0.18(-20.46%)
Feb 03, 2009
0.9200
0.9200
0.8801
0.8801
14,134
+0.01(+1.16%)
Feb 02, 2009
0.9200
0.9200
0.8500
0.8700
22,709
-0.10(-10.31%)
Jan 30, 2009
1.020
1.140
0.9300
0.9700
56,583
-0.04(-3.96%)
Jan 29, 2009
0.8700
1.140
0.8700
1.010
137,347
+0.12(+13.48%)
Jan 28, 2009
0.8600
0.8900
0.8500
0.8900
26,836
+0.01(+1.14%)
Jan 27, 2009
0.8000
0.9000
0.7999
0.8800
74,859
+0.10(+12.82%)
Jan 26, 2009
0.7201
0.7800
0.7100
0.7800
47,615
+0.10(+14.71%)
Jan 23, 2009
0.7100
0.7400
0.6800
0.6800
175,337
+0.00(+0.00%)
Jan 22, 2009
0.6900
0.7100
0.6800
0.6800
36,700
-0.01(-1.43%)
Jan 21, 2009
0.6900
0.7000
0.6801
0.6899
100,340
+0.03(+4.55%)
Jan 20, 2009
0.7000
0.7000
0.6500
0.6599
68,581
+0.01(+1.52%)
Jan 16, 2009
0.6600
0.6600
0.6100
0.6500
38,180
+0.05(+8.33%)
Jan 15, 2009
0.5700
0.6000
0.5500
0.6000
51,523
+0.04(+7.14%)
Jan 14, 2009
0.6600
0.6799
0.5600
0.5600
1,424,741
-0.04(-6.67%)
Jan 13, 2009
0.5800
0.6200
0.5800
0.6000
156,582
+0.02(+3.45%)
Jan 12, 2009
0.6500
0.6500
0.5800
0.5800
83,156
-0.07(-10.77%)
Jan 09, 2009
0.6000
0.7500
0.6000
0.6500
833,955
+0.12(+22.64%)
Jan 08, 2009
0.5550
0.5649
0.5100
0.5300
12,402
-0.01(-1.85%)
Jan 07, 2009
0.5503
0.5700
0.5400
0.5400
6,736
-0.02(-3.57%)
Jan 06, 2009
0.5801
0.5899
0.5500
0.5600
41,239
-0.02(-3.45%)
Jan 05, 2009
0.6100
0.6100
0.5300
0.5800
52,019
+0.15(+34.88%)
Jan 02, 2009
0.4800
0.4800
0.4200
0.4300
131,123
-0.02(-4.44%)
Dec 31, 2008
0.4300
0.4700
0.4200
0.4500
67,132
+0.02(+4.65%)
Dec 30, 2008
0.4500
0.4536
0.4100
0.4300
60,955
-0.02(-4.44%)
Dec 29, 2008
0.4600
0.4800
0.4500
0.4500
38,024
-0.03(-6.25%)
Dec 26, 2008
0.4700
0.5000
0.4500
0.4800
45,050
-0.01(-2.04%)
Dec 24, 2008
0.4796
0.5500
0.4500
0.4900
33,018
+0.04(+8.89%)
Dec 23, 2008
0.4984
0.5000
0.4500
0.4500
86,646
-0.00(-0.22%)
Dec 22, 2008
0.4700
0.5100
0.4510
0.4510
47,769
-0.05(-9.80%)
Dec 19, 2008
0.4600
0.5500
0.4600
0.5000
7,268
+0.00(+0.00%)
Dec 18, 2008
0.4800
0.5001
0.4600
0.5000
64,921
+0.01(+2.04%)
Dec 17, 2008
0.4800
0.5000
0.4800
0.4900
24,065
+0.01(+2.08%)
Dec 16, 2008
0.4800
0.5000
0.4800
0.4800
29,229
+0.00(+0.00%)
Dec 15, 2008
0.5200
0.5200
0.4800
0.4800
41,526
-0.03(-5.88%)
Dec 12, 2008
0.5000
0.5100
0.5000
0.5100
13,198
-0.01(-1.92%)
Dec 11, 2008
0.4400
0.5290
0.4400
0.5200
95,192
+0.08(+18.18%)
Dec 10, 2008
0.5600
0.5600
0.4100
0.4400
67,277
-0.06(-12.00%)
Dec 09, 2008
0.4800
0.5299
0.4400
0.5000
37,725
+0.02(+3.31%)
Dec 08, 2008
0.7300
0.7300
0.4700
0.4840
65,135
-0.15(-23.17%)
Dec 05, 2008
0.5500
0.6300
0.4800
0.6300
107,100
+0.09(+16.67%)
Dec 04, 2008
0.5680
0.6600
0.5000
0.5400
21,875
-0.02(-3.57%)
Dec 03, 2008
0.6100
0.6200
0.5500
0.5600
14,948
+0.00(+0.00%)
Dec 02, 2008
0.6101
0.6699
0.5600
0.5600
29,660
-0.08(-12.50%)
Dec 01, 2008
0.6300
0.6700
0.6300
0.6400
11,690
-0.01(-1.55%)
Nov 28, 2008
0.5700
0.6600
0.5700
0.6501
4,010
+0.13(+25.02%)
Nov 26, 2008
0.5000
0.5885
0.5000
0.5200
84,580
+0.02(+4.00%)
Nov 25, 2008
0.5700
0.5700
0.5000
0.5000
23,464
+0.00(+0.00%)
Nov 24, 2008
0.5861
0.6050
0.5000
0.5000
14,717
-0.07(-12.28%)
Nov 21, 2008
0.5000
0.6600
0.5000
0.5700
20,221
+0.06(+11.76%)
Nov 20, 2008
0.6100
0.6401
0.4600
0.5100
67,876
-0.16(-23.88%)
Nov 19, 2008
0.7500
0.7500
0.6700
0.6700
15,900
-0.05(-6.94%)
Nov 18, 2008
0.6900
0.7500
0.6900
0.7200
18,000
-0.01(-1.37%)
Nov 17, 2008
0.7250
0.7600
0.7000
0.7300
4,657
-0.06(-7.58%)
Nov 14, 2008
0.7600
0.7900
0.7600
0.7899
22,004
-0.00(-0.01%)
Nov 13, 2008
0.7800
0.8500
0.7500
0.7900
15,088
+0.00(+0.00%)
Nov 12, 2008
0.8000
0.8200
0.7900
0.7900
16,579
-0.01(-1.24%)
Nov 11, 2008
0.8099
0.8099
0.7999
0.7999
11,300
-0.00(-0.01%)
Nov 10, 2008
0.8500
0.8500
0.8000
0.8000
20,923
-0.01(-1.23%)
Nov 07, 2008
0.8285
0.8600
0.8100
0.8100
28,998
-0.01(-1.22%)
Nov 06, 2008
0.8634
0.8634
0.8200
0.8200
26,803
-0.01(-1.20%)
Nov 05, 2008
0.8600
0.9100
0.8200
0.8300
51,013
-0.01(-1.19%)
Nov 04, 2008
0.8500
0.9090
0.8300
0.8400
45,245
+0.01(+1.20%)
Nov 03, 2008
0.8500
0.9900
0.8000
0.8300
88,015
+0.05(+6.41%)
Oct 31, 2008
0.8500
0.8700
0.7800
0.7800
49,244
+0.00(+0.00%)
Oct 30, 2008
0.7799
0.9900
0.7500
0.7800
25,430
-0.01(-1.02%)
Oct 29, 2008
0.8400
1.500
0.7500
0.7880
65,649
-0.02(-2.72%)
Oct 28, 2008
0.8401
0.8401
0.7300
0.8100
80,150
-0.03(-3.57%)
Oct 27, 2008
1.005
1.005
0.7000
0.8400
32,260
+0.05(+6.33%)
Oct 24, 2008
0.8900
0.8900
0.7900
0.7900
62,341
-0.15(-15.95%)
Oct 23, 2008
1.000
1.000
0.8200
0.9399
48,735
+0.01(+1.06%)
Oct 22, 2008
0.9400
0.9700
0.8700
0.9300
11,100
-0.12(-11.43%)
Oct 21, 2008
1.040
1.060
0.8800
1.050
25,428
-0.02(-1.88%)
Oct 20, 2008
0.9500
1.140
0.8820
1.070
39,737
+0.08(+8.09%)
Oct 17, 2008
1.030
1.120
0.9000
0.9900
37,110
-0.02(-1.99%)
Oct 16, 2008
1.100
1.115
0.8500
1.010
30,952
-0.15(-13.15%)
Oct 15, 2008
1.190
1.200
1.090
1.163
29,685
-0.05(-3.88%)
Oct 14, 2008
1.110
1.220
1.100
1.210
49,352
+0.13(+12.04%)
Oct 13, 2008
0.9900
1.148
0.9900
1.080
27,052
+0.15(+16.13%)
Oct 10, 2008
0.8400
0.9800
0.8000
0.9300
39,418
-0.05(-5.10%)
Oct 09, 2008
1.100
1.220
0.9200
0.9800
41,328
-0.07(-6.67%)
Oct 08, 2008
1.120
1.210
1.050
1.050
82,742
-0.15(-12.50%)
Oct 07, 2008
1.500
1.500
1.190
1.200
42,690
+0.05(+4.35%)
Oct 06, 2008
1.490
1.490
1.150
1.150
44,379
-0.25(-17.86%)
Oct 03, 2008
1.260
1.430
1.250
1.400
10,505
+0.07(+5.26%)
Oct 02, 2008
1.480
1.480
1.250
1.330
38,505
-0.01(-0.75%)
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.