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
Agilysys Inc
(NQ:
AGYS
)
96.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2010
6.450
6.615
6.320
6.500
219,359
+0.11(+1.72%)
Sep 29, 2010
6.200
6.480
6.200
6.390
154,300
+0.15(+2.40%)
Sep 28, 2010
6.240
6.390
6.000
6.240
135,586
+0.04(+0.65%)
Sep 27, 2010
5.810
6.390
5.810
6.200
170,566
-0.21(-3.28%)
Sep 24, 2010
6.110
6.450
6.040
6.410
181,990
+0.42(+7.01%)
Sep 23, 2010
6.150
6.280
5.960
5.990
140,851
-0.21(-3.39%)
Sep 22, 2010
6.100
6.240
5.950
6.200
187,239
+0.04(+0.65%)
Sep 21, 2010
6.450
6.587
6.130
6.160
196,620
-0.20(-3.14%)
Sep 20, 2010
6.040
6.400
6.040
6.360
164,279
+0.35(+5.82%)
Sep 17, 2010
5.780
6.200
5.780
6.010
318,608
+0.36(+6.37%)
Sep 15, 2010
5.610
5.870
5.610
5.650
138,960
+0.02(+0.36%)
Sep 14, 2010
5.540
5.720
5.530
5.630
134,521
+0.08(+1.44%)
Sep 13, 2010
5.250
5.650
5.190
5.550
183,496
+0.36(+6.94%)
Sep 10, 2010
5.120
5.330
5.080
5.190
123,480
+0.12(+2.37%)
Sep 09, 2010
4.980
5.250
4.960
5.070
130,157
+0.18(+3.68%)
Sep 08, 2010
4.960
5.120
4.850
4.890
131,201
-0.06(-1.21%)
Sep 07, 2010
5.040
5.130
4.820
4.950
162,286
-0.03(-0.60%)
Sep 03, 2010
4.780
5.000
4.750
4.980
199,727
+0.32(+6.87%)
Sep 02, 2010
4.660
4.740
4.580
4.660
169,042
-0.04(-0.85%)
Sep 01, 2010
4.450
4.780
4.450
4.700
192,816
+0.36(+8.29%)
Aug 31, 2010
4.430
4.530
4.340
4.340
189,881
-0.09(-2.03%)
Aug 30, 2010
4.500
4.660
4.410
4.430
163,665
-0.08(-1.77%)
Aug 27, 2010
4.480
4.530
4.300
4.510
160,418
+0.11(+2.50%)
Aug 26, 2010
4.540
4.630
4.365
4.400
101,548
-0.09(-2.00%)
Aug 25, 2010
4.560
4.570
4.250
4.490
319,983
-0.14(-3.02%)
Aug 24, 2010
4.680
4.870
4.560
4.630
220,484
-0.12(-2.53%)
Aug 23, 2010
4.990
5.000
4.700
4.750
185,138
-0.21(-4.23%)
Aug 20, 2010
4.960
5.000
4.930
4.960
129,087
-0.04(-0.80%)
Aug 19, 2010
5.250
5.360
5.000
5.000
223,419
-0.24(-4.58%)
Aug 18, 2010
5.200
5.330
5.010
5.240
254,421
+0.23(+4.59%)
Aug 17, 2010
4.990
5.200
4.780
5.010
341,358
+0.08(+1.62%)
Aug 16, 2010
5.330
5.400
4.900
4.930
222,962
-0.42(-7.85%)
Aug 13, 2010
5.500
5.540
5.210
5.350
310,585
-0.16(-2.90%)
Aug 12, 2010
5.570
5.730
5.370
5.510
192,499
-0.19(-3.33%)
Aug 11, 2010
6.490
6.560
5.680
5.700
207,852
-0.95(-14.29%)
Aug 10, 2010
6.960
7.016
6.640
6.650
135,515
-0.40(-5.67%)
Aug 09, 2010
6.920
7.220
6.920
7.050
106,818
+0.25(+3.68%)
Aug 06, 2010
6.830
7.040
6.650
6.800
287,189
-0.19(-2.72%)
Aug 05, 2010
7.340
7.410
6.900
6.990
119,433
-0.46(-6.17%)
Aug 04, 2010
7.870
7.870
7.210
7.450
105,511
-0.39(-4.97%)
Aug 03, 2010
7.860
8.070
7.610
7.840
60,676
-0.09(-1.13%)
Aug 02, 2010
8.050
8.310
7.820
7.930
61,977
+0.00(+0.00%)
Jul 30, 2010
7.620
8.000
7.620
7.930
96,611
+0.15(+1.93%)
Jul 29, 2010
7.890
8.030
7.600
7.780
68,269
-0.03(-0.38%)
Jul 28, 2010
7.870
7.950
7.700
7.810
61,451
-0.10(-1.26%)
Jul 27, 2010
7.970
8.050
7.750
7.910
92,070
+0.05(+0.64%)
Jul 26, 2010
7.770
8.000
7.560
7.860
157,845
+0.19(+2.48%)
Jul 23, 2010
7.200
7.740
7.200
7.670
126,142
+0.41(+5.65%)
Jul 22, 2010
7.250
7.410
7.130
7.260
176,825
+0.16(+2.25%)
Jul 21, 2010
7.260
7.450
7.070
7.100
102,995
-0.05(-0.70%)
Jul 20, 2010
7.130
7.240
7.000
7.150
121,866
-0.11(-1.52%)
Jul 19, 2010
7.010
7.290
6.900
7.260
70,945
+0.27(+3.86%)
Jul 16, 2010
7.320
7.320
6.980
6.990
144,564
-0.41(-5.54%)
Jul 15, 2010
7.490
7.520
7.240
7.400
73,249
-0.09(-1.20%)
Jul 14, 2010
7.620
7.760
7.475
7.490
77,813
-0.21(-2.73%)
Jul 13, 2010
7.400
7.720
7.400
7.700
85,425
+0.44(+6.06%)
Jul 12, 2010
7.500
7.570
7.180
7.260
74,595
-0.26(-3.46%)
Jul 09, 2010
7.460
7.570
7.290
7.520
59,609
+0.01(+0.13%)
Jul 08, 2010
7.440
7.690
7.110
7.510
209,556
+0.18(+2.46%)
Jul 07, 2010
7.080
7.350
6.980
7.330
121,670
+0.25(+3.53%)
Jul 06, 2010
7.460
7.510
7.040
7.080
193,575
-0.21(-2.88%)
Jul 02, 2010
6.980
7.350
6.980
7.290
114,593
+0.42(+6.11%)
Jul 01, 2010
6.720
6.940
6.330
6.870
157,204
+0.18(+2.69%)
Jun 30, 2010
6.900
7.190
6.610
6.690
141,638
-0.23(-3.32%)
Jun 29, 2010
6.990
7.120
6.810
6.920
152,855
-0.45(-6.11%)
Jun 25, 2010
7.290
7.370
7.110
7.370
521,376
+0.10(+1.38%)
Jun 24, 2010
7.230
7.530
7.160
7.270
99,306
-0.06(-0.82%)
Jun 23, 2010
7.090
7.350
7.020
7.330
98,649
+0.21(+2.95%)
Jun 22, 2010
7.090
7.340
6.660
7.120
152,069
-0.07(-0.97%)
Jun 21, 2010
7.510
7.550
7.090
7.190
180,702
-0.38(-5.02%)
Jun 18, 2010
7.510
7.780
7.500
7.570
110,649
+0.12(+1.61%)
Jun 17, 2010
7.950
7.950
7.390
7.450
142,855
-0.38(-4.85%)
Jun 16, 2010
7.910
8.090
7.800
7.830
126,674
-0.14(-1.76%)
Jun 15, 2010
7.580
8.050
7.390
7.970
155,996
+0.50(+6.69%)
Jun 14, 2010
7.350
7.850
7.350
7.470
240,569
+0.24(+3.32%)
Jun 11, 2010
6.950
7.350
6.870
7.230
125,175
+0.28(+3.95%)
Jun 10, 2010
6.720
6.970
6.650
6.955
165,519
+0.41(+6.18%)
Jun 09, 2010
6.300
6.720
6.300
6.550
184,390
+0.33(+5.31%)
Jun 08, 2010
6.210
6.390
6.085
6.220
266,732
+0.02(+0.32%)
Jun 07, 2010
6.860
6.960
6.190
6.200
202,825
-0.66(-9.56%)
Jun 04, 2010
7.010
7.420
6.850
6.855
139,568
-0.44(-6.10%)
Jun 03, 2010
6.780
7.630
6.780
7.300
176,876
+0.44(+6.41%)
Jun 02, 2010
6.720
6.980
6.720
6.860
139,028
+0.16(+2.39%)
Jun 01, 2010
6.630
7.010
6.580
6.700
192,092
-0.04(-0.59%)
May 28, 2010
7.060
7.060
6.690
6.740
194,914
-0.32(-4.53%)
May 27, 2010
7.000
7.310
6.840
7.060
397,956
+0.29(+4.28%)
May 26, 2010
6.930
7.130
6.640
6.770
264,368
-0.13(-1.88%)
May 25, 2010
6.850
7.000
6.730
6.900
199,027
-0.29(-4.03%)
May 24, 2010
6.930
7.350
6.830
7.190
129,386
+0.26(+3.75%)
May 21, 2010
6.650
7.210
6.460
6.930
141,135
+0.10(+1.46%)
May 20, 2010
6.810
6.965
6.631
6.830
207,908
-0.17(-2.43%)
May 19, 2010
6.740
7.070
6.600
7.000
163,060
+0.24(+3.55%)
May 18, 2010
7.150
7.250
6.710
6.760
68,877
-0.33(-4.65%)
May 17, 2010
7.340
7.440
6.890
7.090
134,827
-0.23(-3.14%)
May 14, 2010
7.400
7.400
7.140
7.320
110,341
-0.20(-2.66%)
May 13, 2010
7.650
7.700
7.440
7.520
225,395
-0.13(-1.70%)
May 12, 2010
7.620
7.690
7.270
7.650
203,854
+0.09(+1.19%)
May 11, 2010
7.560
7.720
7.390
7.560
160,662
-0.21(-2.70%)
May 10, 2010
7.800
7.900
7.340
7.770
271,392
+0.64(+8.98%)
May 07, 2010
8.100
8.230
6.930
7.130
587,394
-1.07(-13.05%)
May 06, 2010
8.490
8.900
7.890
8.200
237,107
-0.40(-4.65%)
May 05, 2010
8.610
8.855
8.441
8.600
160,482
-0.21(-2.38%)
May 04, 2010
8.730
8.980
8.380
8.810
315,521
-0.17(-1.89%)
May 03, 2010
10.47
10.47
8.200
8.980
681,659
-1.87(-17.24%)
Apr 30, 2010
11.51
11.60
10.85
10.85
97,083
-0.70(-6.06%)
Apr 29, 2010
11.46
11.65
11.17
11.55
95,466
+0.21(+1.85%)
Apr 28, 2010
11.59
11.64
11.01
11.34
143,311
-0.17(-1.48%)
Apr 27, 2010
11.66
12.50
11.46
11.51
188,171
-0.31(-2.62%)
Apr 26, 2010
11.82
11.93
11.61
11.82
97,369
-0.01(-0.08%)
Apr 23, 2010
11.81
11.96
11.57
11.83
55,461
-0.03(-0.25%)
Apr 22, 2010
11.38
11.87
11.32
11.86
62,069
+0.26(+2.24%)
Apr 21, 2010
11.60
11.64
11.34
11.60
88,745
+0.08(+0.69%)
Apr 20, 2010
11.43
11.58
11.30
11.52
72,223
+0.21(+1.86%)
Apr 19, 2010
11.26
11.48
11.02
11.31
89,031
+0.00(+0.00%)
Apr 16, 2010
11.53
11.62
11.26
11.31
86,854
-0.25(-2.16%)
Apr 15, 2010
11.55
11.68
11.42
11.56
106,661
+0.01(+0.09%)
Apr 14, 2010
11.31
11.58
11.20
11.55
110,513
+0.29(+2.58%)
Apr 13, 2010
11.38
11.57
11.17
11.26
49,819
-0.13(-1.14%)
Apr 12, 2010
11.48
11.62
11.28
11.39
55,043
-0.14(-1.21%)
Apr 09, 2010
11.46
11.54
11.29
11.53
48,325
+0.11(+0.96%)
Apr 08, 2010
11.51
11.54
11.12
11.42
92,887
-0.13(-1.13%)
Apr 07, 2010
11.68
11.88
11.45
11.55
98,668
-0.11(-0.94%)
Apr 06, 2010
11.78
11.89
11.49
11.66
43,651
-0.05(-0.43%)
Apr 05, 2010
11.21
11.72
11.07
11.71
87,464
+0.61(+5.50%)
Apr 01, 2010
11.20
11.10
11.10
11.10
104,800
-0.07(-0.63%)
Mar 31, 2010
11.48
11.83
11.14
11.17
109,640
-0.34(-2.95%)
Mar 30, 2010
11.22
11.68
11.00
11.51
110,730
+0.34(+3.04%)
Mar 29, 2010
11.22
11.45
11.00
11.17
81,889
-0.04(-0.36%)
Mar 26, 2010
11.34
11.77
11.20
11.21
89,489
-0.10(-0.88%)
Mar 25, 2010
11.34
11.83
11.09
11.31
80,741
+0.02(+0.18%)
Mar 24, 2010
11.60
11.72
11.27
11.29
122,683
-0.43(-3.67%)
Mar 23, 2010
11.43
11.86
11.40
11.72
141,213
+0.27(+2.36%)
Mar 22, 2010
11.14
11.75
11.00
11.45
130,367
+0.17(+1.51%)
Mar 19, 2010
12.10
12.10
11.27
11.28
199,783
-0.73(-6.08%)
Mar 18, 2010
11.83
12.19
11.58
12.01
96,343
+0.24(+2.04%)
Mar 17, 2010
11.88
11.99
11.67
11.77
87,020
-0.03(-0.25%)
Mar 16, 2010
11.52
11.83
11.35
11.80
76,145
+0.32(+2.79%)
Mar 15, 2010
11.43
11.69
11.36
11.48
98,786
-0.02(-0.17%)
Mar 12, 2010
11.61
11.92
11.34
11.50
65,863
+0.01(+0.09%)
Mar 11, 2010
11.33
11.63
11.05
11.49
81,504
+0.07(+0.61%)
Mar 10, 2010
11.38
11.93
11.31
11.42
145,148
+0.01(+0.09%)
Mar 09, 2010
11.05
11.49
11.05
11.41
99,396
+0.33(+2.98%)
Mar 08, 2010
11.13
11.23
11.01
11.08
105,032
+0.00(+0.00%)
Mar 05, 2010
10.97
11.41
10.92
11.08
115,847
+0.25(+2.31%)
Mar 04, 2010
10.84
11.10
10.77
10.83
66,042
-0.01(-0.09%)
Mar 03, 2010
11.05
11.23
10.77
10.84
150,742
-0.20(-1.81%)
Mar 02, 2010
11.08
11.18
10.98
11.04
169,955
+0.02(+0.18%)
Mar 01, 2010
11.06
11.25
10.77
11.02
107,128
+0.10(+0.92%)
Feb 26, 2010
11.24
11.38
10.88
10.92
168,343
-0.34(-3.02%)
Feb 25, 2010
10.47
11.51
10.36
11.26
436,033
+0.50(+4.65%)
Feb 24, 2010
9.900
10.89
9.860
10.76
286,850
+0.88(+8.91%)
Feb 23, 2010
9.820
9.950
9.740
9.880
129,650
+0.04(+0.41%)
Feb 22, 2010
9.840
9.950
9.730
9.840
69,936
+0.03(+0.31%)
Feb 19, 2010
9.880
9.940
9.750
9.810
54,842
-0.09(-0.91%)
Feb 18, 2010
9.940
9.940
9.650
9.900
53,138
-0.02(-0.20%)
Feb 17, 2010
9.880
9.930
9.670
9.920
129,598
+0.14(+1.43%)
Feb 16, 2010
9.550
9.780
9.460
9.780
133,115
+0.34(+3.60%)
Feb 12, 2010
9.590
9.440
9.440
9.440
162,600
-0.11(-1.15%)
Feb 11, 2010
9.100
9.570
9.000
9.550
126,418
+0.45(+4.95%)
Feb 10, 2010
9.370
9.370
8.970
9.100
114,583
-0.13(-1.41%)
Feb 09, 2010
9.750
9.750
9.010
9.230
220,920
+0.05(+0.54%)
Feb 08, 2010
9.490
9.500
9.090
9.180
209,734
+0.38(+4.32%)
Feb 05, 2010
9.000
9.000
8.420
8.800
98,624
-0.20(-2.22%)
Feb 04, 2010
9.420
9.510
8.510
9.000
150,389
-0.40(-4.26%)
Feb 03, 2010
9.200
9.880
9.000
9.400
209,200
+0.69(+7.92%)
Feb 02, 2010
8.620
8.920
8.600
8.710
77,209
+0.11(+1.28%)
Feb 01, 2010
8.490
8.792
8.400
8.600
87,467
+0.20(+2.38%)
Jan 29, 2010
8.780
8.780
8.250
8.400
98,852
-0.29(-3.34%)
Jan 28, 2010
9.060
9.180
8.490
8.690
56,587
-0.32(-3.55%)
Jan 27, 2010
8.740
9.050
8.740
9.010
31,834
+0.23(+2.62%)
Jan 26, 2010
9.120
9.120
8.770
8.780
97,722
-0.41(-4.46%)
Jan 25, 2010
9.440
9.440
8.920
9.190
35,050
-0.03(-0.33%)
Jan 22, 2010
9.590
9.760
9.050
9.220
68,960
-0.42(-4.36%)
Jan 21, 2010
9.460
9.900
9.210
9.640
157,970
+0.24(+2.55%)
Jan 20, 2010
9.530
9.590
9.280
9.400
77,337
-0.28(-2.89%)
Jan 19, 2010
9.010
9.690
9.010
9.680
161,689
+0.71(+7.92%)
Jan 15, 2010
9.190
8.970
8.970
8.970
197,700
-0.20(-2.18%)
Jan 14, 2010
9.180
9.290
9.130
9.170
87,894
-0.01(-0.11%)
Jan 13, 2010
9.270
9.430
9.150
9.180
91,228
+0.02(+0.22%)
Jan 12, 2010
9.480
9.650
9.120
9.160
93,213
-0.41(-4.28%)
Jan 11, 2010
9.850
9.850
9.520
9.570
83,341
-0.23(-2.35%)
Jan 08, 2010
9.640
9.800
9.380
9.800
110,522
+0.15(+1.55%)
Jan 07, 2010
9.250
9.790
9.050
9.650
143,432
+0.41(+4.44%)
Jan 06, 2010
9.800
9.800
9.120
9.240
127,311
-0.54(-5.52%)
Jan 05, 2010
9.760
9.850
9.570
9.780
121,752
+0.05(+0.51%)
Jan 04, 2010
9.230
9.950
9.230
9.730
116,465
+0.62(+6.81%)
Dec 31, 2009
9.250
9.110
9.110
9.110
89,600
-0.15(-1.62%)
Dec 30, 2009
9.230
9.300
9.040
9.260
61,636
+0.00(+0.00%)
Dec 29, 2009
9.500
9.500
9.000
9.260
85,310
-0.25(-2.63%)
Dec 28, 2009
9.710
9.860
9.200
9.510
55,110
-0.16(-1.65%)
Dec 24, 2009
9.780
9.800
9.570
9.670
11,701
-0.02(-0.21%)
Dec 23, 2009
9.760
9.790
9.500
9.690
36,361
+0.02(+0.21%)
Dec 22, 2009
9.710
9.710
9.420
9.670
77,539
+0.03(+0.31%)
Dec 21, 2009
9.490
9.780
9.400
9.640
93,421
+0.29(+3.10%)
Dec 18, 2009
9.540
9.595
9.240
9.350
389,508
-0.18(-1.89%)
Dec 17, 2009
9.650
9.780
9.470
9.530
129,325
-0.33(-3.35%)
Dec 16, 2009
9.500
9.950
9.290
9.860
114,153
+0.43(+4.56%)
Dec 15, 2009
9.460
9.600
9.200
9.430
81,098
-0.06(-0.63%)
Dec 14, 2009
9.345
9.490
9.220
9.490
58,999
+0.25(+2.71%)
Dec 11, 2009
9.400
9.400
9.140
9.240
76,676
-0.12(-1.28%)
Dec 10, 2009
9.470
9.470
9.110
9.360
190,087
+0.05(+0.54%)
Dec 09, 2009
9.000
9.380
8.670
9.310
207,524
+0.36(+4.02%)
Dec 08, 2009
8.880
9.005
8.570
8.950
72,240
-0.01(-0.11%)
Dec 07, 2009
8.840
9.040
8.700
8.960
55,850
+0.09(+1.01%)
Dec 04, 2009
8.820
9.090
8.630
8.870
117,701
+0.20(+2.31%)
Dec 03, 2009
8.910
9.060
8.640
8.670
79,372
-0.16(-1.81%)
Dec 02, 2009
8.670
9.380
8.570
8.830
86,422
+0.13(+1.49%)
Dec 01, 2009
8.320
8.800
8.170
8.700
135,355
+0.45(+5.45%)
Nov 30, 2009
7.870
8.360
7.430
8.250
198,416
+0.38(+4.83%)
Nov 27, 2009
7.970
8.243
7.870
7.870
39,980
-0.51(-6.09%)
Nov 25, 2009
8.710
8.710
8.350
8.380
48,715
-0.25(-2.90%)
Nov 24, 2009
8.910
8.910
8.300
8.630
110,155
-0.13(-1.48%)
Nov 23, 2009
8.650
8.920
8.300
8.760
170,633
+0.31(+3.67%)
Nov 20, 2009
8.080
8.870
7.950
8.450
170,497
+0.32(+3.94%)
Nov 19, 2009
8.260
8.360
7.860
8.130
115,065
-0.21(-2.52%)
Nov 18, 2009
8.610
8.830
8.259
8.340
197,632
-0.30(-3.47%)
Nov 17, 2009
8.060
8.710
8.020
8.640
198,930
+0.58(+7.20%)
Nov 16, 2009
8.050
8.240
7.950
8.060
163,041
+0.08(+1.00%)
Nov 13, 2009
7.520
8.160
7.430
7.980
164,101
+0.59(+7.98%)
Nov 12, 2009
7.440
8.180
7.350
7.390
268,559
-0.04(-0.54%)
Nov 11, 2009
7.290
7.450
7.090
7.430
102,394
+0.27(+3.77%)
Nov 10, 2009
7.490
7.490
6.950
7.160
117,928
-0.22(-2.98%)
Nov 09, 2009
7.160
7.410
7.110
7.380
144,181
+0.38(+5.43%)
Nov 06, 2009
7.050
7.130
6.850
7.000
107,054
-0.21(-2.91%)
Nov 05, 2009
6.280
7.210
6.280
7.210
194,297
+0.86(+13.54%)
Nov 04, 2009
5.200
6.630
5.200
6.350
287,063
+1.59(+33.40%)
Nov 03, 2009
4.680
4.850
4.500
4.760
107,003
+0.03(+0.63%)
Nov 02, 2009
4.770
4.950
4.540
4.730
85,190
+0.02(+0.42%)
Oct 30, 2009
4.930
5.050
4.600
4.710
147,189
-0.30(-5.99%)
Oct 29, 2009
4.900
5.110
4.820
5.010
115,462
+0.21(+4.37%)
Oct 28, 2009
5.050
5.140
4.700
4.800
147,754
-0.25(-4.95%)
Oct 27, 2009
5.460
5.670
5.000
5.050
232,158
-0.35(-6.48%)
Oct 26, 2009
5.810
5.970
5.360
5.400
162,605
-0.30(-5.26%)
Oct 23, 2009
6.140
6.540
5.640
5.700
249,382
-0.77(-11.90%)
Oct 22, 2009
6.270
6.590
6.200
6.470
112,979
+0.24(+3.85%)
Oct 21, 2009
6.410
6.580
6.180
6.230
85,977
-0.18(-2.81%)
Oct 20, 2009
6.410
6.670
6.380
6.410
55,716
-0.24(-3.61%)
Oct 19, 2009
6.800
6.920
6.620
6.650
36,114
-0.10(-1.48%)
Oct 16, 2009
7.270
7.290
6.750
6.750
82,147
-0.59(-8.04%)
Oct 15, 2009
7.580
7.580
7.290
7.340
67,955
-0.24(-3.17%)
Oct 14, 2009
7.290
7.680
7.080
7.580
159,642
+0.56(+7.98%)
Oct 13, 2009
7.010
7.120
6.900
7.020
48,344
-0.16(-2.23%)
Oct 12, 2009
7.250
7.330
7.116
7.180
34,440
-0.15(-2.05%)
Oct 09, 2009
7.100
7.370
7.070
7.330
102,202
+0.25(+3.53%)
Oct 08, 2009
7.280
7.370
7.080
7.080
91,173
-0.11(-1.53%)
Oct 07, 2009
6.860
7.250
6.790
7.190
95,109
+0.31(+4.51%)
Oct 06, 2009
6.560
6.970
6.560
6.880
74,556
+0.39(+6.01%)
Oct 05, 2009
6.350
6.540
6.180
6.490
48,458
+0.20(+3.18%)
Oct 02, 2009
6.240
6.490
6.090
6.290
88,490
-0.03(-0.47%)
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.