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
Byd Company Ltd ADR
(OP:
BYDDY
)
57.32
+0.21 (+0.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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, 2011
3.250
3.300
3.250
3.280
20,239
-0.06(-1.80%)
Sep 29, 2011
3.280
3.410
3.280
3.340
96,252
+0.09(+2.77%)
Sep 28, 2011
3.270
3.420
3.250
3.250
74,892
-0.07(-2.11%)
Sep 27, 2011
3.250
3.390
3.250
3.320
123,251
+0.41(+14.09%)
Sep 26, 2011
3.000
3.000
2.850
2.910
146,514
-0.24(-7.62%)
Sep 23, 2011
3.030
3.170
3.030
3.150
74,442
+0.02(+0.64%)
Sep 22, 2011
3.300
3.300
3.060
3.130
86,957
-0.29(-8.48%)
Sep 21, 2011
3.500
3.570
3.420
3.420
56,994
-0.11(-3.12%)
Sep 20, 2011
3.510
3.610
3.510
3.530
54,703
-0.05(-1.40%)
Sep 19, 2011
3.500
3.590
3.450
3.580
36,524
-0.01(-0.28%)
Sep 16, 2011
3.710
3.720
3.560
3.590
77,911
-0.13(-3.49%)
Sep 15, 2011
3.850
3.850
3.610
3.720
10,965
+0.05(+1.36%)
Sep 14, 2011
3.820
3.820
3.650
3.670
230,515
-0.23(-5.90%)
Sep 13, 2011
3.900
3.940
3.870
3.900
55,770
+0.05(+1.30%)
Sep 12, 2011
3.920
3.920
3.830
3.850
106,802
-0.02(-0.52%)
Sep 09, 2011
3.900
3.910
3.870
3.870
27,080
-0.05(-1.28%)
Sep 08, 2011
4.130
4.130
3.850
3.920
48,110
-0.11(-2.73%)
Sep 07, 2011
3.890
4.050
3.890
4.030
90,303
+0.19(+4.95%)
Sep 06, 2011
3.830
3.960
3.830
3.840
92,990
-0.13(-3.27%)
Sep 02, 2011
4.000
4.000
3.970
3.970
148,476
-0.04(-1.00%)
Sep 01, 2011
4.180
4.180
3.950
4.010
49,101
-0.18(-4.30%)
Aug 31, 2011
4.300
4.300
4.050
4.190
63,518
+0.15(+3.71%)
Aug 30, 2011
3.960
4.040
3.940
4.040
98,143
-0.03(-0.74%)
Aug 29, 2011
4.150
4.150
4.000
4.070
102,191
-0.05(-1.21%)
Aug 26, 2011
4.070
4.150
4.020
4.120
130,867
+0.09(+2.23%)
Aug 25, 2011
4.100
4.100
3.900
4.030
192,877
+0.10(+2.54%)
Aug 24, 2011
4.050
4.050
3.800
3.930
302,680
-0.53(-11.88%)
Aug 23, 2011
4.300
4.490
4.030
4.460
216,980
-0.39(-8.04%)
Aug 22, 2011
4.860
5.050
4.750
4.850
73,820
-0.26(-5.09%)
Aug 19, 2011
5.100
5.180
5.050
5.110
41,185
-0.03(-0.58%)
Aug 18, 2011
5.240
5.450
5.120
5.140
116,033
-0.38(-6.88%)
Aug 17, 2011
5.400
5.530
5.400
5.520
35,500
+0.03(+0.55%)
Aug 16, 2011
5.550
5.550
5.450
5.490
65,136
-0.14(-2.49%)
Aug 15, 2011
5.840
5.840
5.610
5.630
49,957
-0.03(-0.53%)
Aug 12, 2011
5.430
5.700
5.430
5.660
89,457
-0.02(-0.35%)
Aug 11, 2011
5.500
5.750
5.500
5.680
70,146
+0.18(+3.27%)
Aug 10, 2011
5.620
5.730
5.400
5.500
174,685
-0.25(-4.35%)
Aug 09, 2011
5.600
5.750
5.480
5.750
121,927
+0.60(+11.65%)
Aug 08, 2011
5.800
5.800
5.030
5.150
306,857
-0.70(-11.97%)
Aug 05, 2011
6.140
6.140
5.710
5.850
174,861
-0.01(-0.17%)
Aug 04, 2011
6.420
6.420
5.850
5.860
88,254
-0.34(-5.48%)
Aug 03, 2011
6.450
6.450
6.120
6.200
74,600
-0.34(-5.20%)
Aug 02, 2011
6.740
6.740
6.540
6.540
31,645
-0.18(-2.68%)
Aug 01, 2011
6.820
6.840
6.670
6.720
46,334
+0.20(+3.07%)
Jul 29, 2011
6.510
6.550
6.480
6.520
69,229
+0.01(+0.15%)
Jul 28, 2011
6.440
6.550
6.400
6.510
96,852
+0.36(+5.85%)
Jul 27, 2011
6.450
6.450
6.150
6.150
174,381
+0.01(+0.16%)
Jul 26, 2011
6.070
6.180
6.070
6.140
35,167
+0.14(+2.33%)
Jul 25, 2011
5.920
6.040
5.920
6.000
39,550
-0.23(-3.69%)
Jul 22, 2011
6.240
6.250
6.230
6.230
41,289
+0.23(+3.83%)
Jul 21, 2011
5.950
6.120
5.950
6.000
100,177
-0.17(-2.76%)
Jul 20, 2011
6.020
6.180
6.020
6.170
172,870
+0.19(+3.18%)
Jul 19, 2011
6.130
6.130
5.880
5.980
78,464
+0.28(+4.91%)
Jul 18, 2011
5.910
5.910
5.600
5.700
25,056
+0.04(+0.71%)
Jul 15, 2011
5.750
5.750
5.640
5.660
49,700
-0.14(-2.41%)
Jul 14, 2011
5.820
6.000
5.800
5.800
66,278
-0.20(-3.33%)
Jul 13, 2011
5.910
6.100
5.910
6.000
88,625
+0.15(+2.56%)
Jul 12, 2011
6.060
6.060
5.780
5.850
82,533
-0.21(-3.47%)
Jul 11, 2011
6.300
6.370
6.010
6.060
49,633
-0.37(-5.75%)
Jul 08, 2011
6.560
6.560
6.360
6.430
40,294
-0.30(-4.46%)
Jul 07, 2011
6.750
6.760
6.600
6.730
70,709
+0.12(+1.82%)
Jul 06, 2011
6.600
6.680
6.600
6.610
65,253
-0.26(-3.78%)
Jul 05, 2011
6.850
6.890
6.850
6.870
40,662
+0.39(+6.02%)
Jul 01, 2011
6.600
6.600
6.300
6.480
69,894
+0.04(+0.62%)
Jun 30, 2011
6.300
6.510
6.300
6.440
101,944
+0.40(+6.62%)
Jun 29, 2011
6.220
6.220
6.010
6.040
155,170
-0.40(-6.21%)
Jun 28, 2011
6.590
6.590
6.410
6.440
91,307
-0.19(-2.87%)
Jun 27, 2011
6.370
6.700
6.370
6.630
89,206
+0.46(+7.46%)
Jun 24, 2011
6.010
6.180
6.010
6.170
129,535
+0.33(+5.65%)
Jun 23, 2011
5.750
5.840
5.740
5.840
53,338
+0.30(+5.42%)
Jun 22, 2011
5.450
5.580
5.450
5.540
102,571
-0.06(-1.07%)
Jun 21, 2011
5.450
5.700
5.450
5.600
99,051
+0.07(+1.27%)
Jun 20, 2011
5.530
5.540
5.530
5.530
68,814
-0.03(-0.54%)
Jun 17, 2011
5.400
5.600
5.400
5.560
99,721
+0.00(+0.00%)
Jun 16, 2011
5.540
5.650
5.540
5.560
42,113
-0.12(-2.11%)
Jun 15, 2011
5.870
5.870
5.670
5.680
136,149
-0.29(-4.86%)
Jun 14, 2011
5.850
6.020
5.850
5.970
184,006
+0.09(+1.53%)
Jun 13, 2011
5.950
5.950
5.640
5.880
160,017
+0.38(+6.91%)
Jun 10, 2011
5.570
5.690
5.440
5.500
203,049
-0.35(-5.98%)
Jun 09, 2011
5.850
5.920
5.710
5.850
129,822
-0.16(-2.66%)
Jun 08, 2011
6.100
6.100
5.900
6.010
92,320
-0.11(-1.80%)
Jun 07, 2011
6.200
6.200
6.100
6.120
103,348
-0.13(-2.08%)
Jun 06, 2011
6.210
6.320
6.210
6.250
24,289
-0.01(-0.16%)
Jun 03, 2011
6.290
6.420
6.250
6.260
39,837
-0.45(-6.71%)
May 24, 2011
6.810
6.810
6.610
6.710
162,673
-0.15(-2.19%)
May 23, 2011
6.980
6.980
6.820
6.860
124,342
-0.14(-2.00%)
May 20, 2011
7.100
7.100
7.000
7.000
37,315
-0.25(-3.45%)
May 19, 2011
7.210
7.260
7.200
7.250
29,595
+0.09(+1.26%)
May 18, 2011
7.160
7.170
7.030
7.160
91,639
+0.18(+2.58%)
May 17, 2011
7.010
7.030
6.960
6.980
61,571
-0.01(-0.14%)
May 16, 2011
7.140
7.140
6.980
6.990
58,499
-0.13(-1.83%)
May 13, 2011
7.170
7.270
7.100
7.120
49,499
+0.16(+2.30%)
May 12, 2011
7.020
7.020
6.910
6.960
57,401
-0.05(-0.71%)
May 11, 2011
7.200
7.200
7.000
7.010
84,587
-0.39(-5.27%)
May 10, 2011
7.370
7.400
7.340
7.400
321,454
+0.04(+0.54%)
May 09, 2011
7.200
7.380
7.200
7.360
174,543
+0.36(+5.14%)
May 06, 2011
6.820
7.000
6.820
7.000
96,570
+0.13(+1.89%)
May 05, 2011
6.935
6.950
6.850
6.870
61,563
-0.09(-1.29%)
May 04, 2011
7.060
7.060
6.850
6.960
101,863
-0.18(-2.52%)
May 03, 2011
7.290
7.290
7.130
7.140
55,976
-0.20(-2.72%)
May 02, 2011
7.330
7.340
7.330
7.340
10,971
+0.02(+0.27%)
Apr 29, 2011
7.390
7.390
7.250
7.320
75,523
-0.06(-0.81%)
Apr 28, 2011
7.450
7.470
7.360
7.380
73,556
-0.14(-1.86%)
Apr 27, 2011
7.420
7.540
7.420
7.520
20,971
+0.02(+0.27%)
Apr 26, 2011
7.580
7.580
7.410
7.500
103,349
-0.16(-2.09%)
Apr 25, 2011
7.650
7.710
7.600
7.660
73,701
-0.03(-0.39%)
Apr 21, 2011
7.810
7.810
7.650
7.690
45,525
-0.09(-1.16%)
Apr 20, 2011
7.600
7.790
7.600
7.780
99,454
+0.50(+6.87%)
Apr 19, 2011
7.310
7.310
7.220
7.280
60,913
+0.06(+0.83%)
Apr 18, 2011
7.250
7.280
7.200
7.220
57,605
-0.09(-1.23%)
Apr 15, 2011
7.300
7.350
7.300
7.310
23,327
-0.06(-0.81%)
Apr 14, 2011
7.390
7.400
7.300
7.370
85,073
-0.02(-0.27%)
Apr 13, 2011
7.350
7.390
7.280
7.390
57,103
+0.12(+1.65%)
Apr 12, 2011
7.380
7.380
7.190
7.270
105,276
-0.25(-3.32%)
Apr 11, 2011
7.620
7.620
7.500
7.520
148,071
-0.26(-3.34%)
Apr 08, 2011
7.830
7.830
7.700
7.780
77,909
-0.08(-1.02%)
Apr 07, 2011
7.950
7.950
7.670
7.860
35,941
+0.34(+4.52%)
Apr 06, 2011
7.500
7.580
7.500
7.520
26,502
+0.01(+0.13%)
Apr 05, 2011
7.580
7.580
7.450
7.510
38,213
-0.04(-0.53%)
Apr 04, 2011
7.600
7.600
7.500
7.550
33,545
-0.12(-1.56%)
Apr 01, 2011
7.400
7.700
7.400
7.670
15,244
+0.07(+0.92%)
Mar 31, 2011
7.550
7.750
7.550
7.600
66,250
-0.08(-1.04%)
Mar 30, 2011
7.680
7.680
7.680
7.680
37,944
-0.15(-1.92%)
Mar 29, 2011
7.470
7.830
7.470
7.830
55,045
+0.30(+3.98%)
Mar 28, 2011
7.390
7.640
7.390
7.530
36,704
-0.01(-0.13%)
Mar 25, 2011
7.600
7.700
7.500
7.540
272,780
-0.38(-4.80%)
Mar 24, 2011
7.850
7.950
7.810
7.920
61,488
-0.11(-1.37%)
Mar 23, 2011
7.960
8.050
7.750
8.030
43,840
+0.11(+1.39%)
Mar 22, 2011
7.980
7.980
7.910
7.920
30,086
-0.23(-2.82%)
Mar 21, 2011
8.150
8.150
8.100
8.150
66,382
+0.29(+3.76%)
Mar 18, 2011
7.800
7.890
7.700
7.855
121,624
-0.02(-0.32%)
Mar 17, 2011
7.820
7.880
7.700
7.880
243,546
-0.07(-0.88%)
Mar 16, 2011
8.230
8.230
7.950
7.950
163,874
-0.43(-5.13%)
Mar 15, 2011
8.450
8.450
8.050
8.380
100,268
-0.36(-4.12%)
Mar 14, 2011
8.830
8.830
8.700
8.740
53,126
-0.11(-1.24%)
Mar 11, 2011
9.100
9.100
8.830
8.850
55,885
-0.25(-2.75%)
Mar 10, 2011
9.350
9.350
9.100
9.100
59,028
-0.36(-3.81%)
Mar 09, 2011
9.490
9.490
9.320
9.460
104,690
+0.36(+3.96%)
Mar 08, 2011
9.150
9.150
9.000
9.100
72,086
+0.13(+1.45%)
Mar 07, 2011
9.100
9.100
8.880
8.970
47,667
+0.25(+2.87%)
Mar 04, 2011
8.950
8.950
8.620
8.720
144,413
-0.67(-7.14%)
Mar 03, 2011
8.900
9.530
8.900
9.390
304,449
+0.59(+6.70%)
Mar 02, 2011
8.450
8.860
8.350
8.800
261,372
+0.95(+12.10%)
Mar 01, 2011
8.000
8.000
7.850
7.850
146,619
-0.25(-3.09%)
Feb 28, 2011
8.050
8.100
8.010
8.100
59,964
+0.01(+0.12%)
Feb 25, 2011
8.080
8.190
8.000
8.090
98,239
+0.14(+1.76%)
Feb 24, 2011
7.640
7.970
7.640
7.950
219,517
+0.25(+3.25%)
Feb 23, 2011
7.880
7.880
7.640
7.700
110,974
-0.27(-3.39%)
Feb 22, 2011
8.400
8.450
7.900
7.970
194,648
-0.62(-7.22%)
Feb 18, 2011
8.710
8.710
8.560
8.590
72,975
-0.22(-2.50%)
Feb 17, 2011
8.850
8.860
8.700
8.810
140,853
+0.19(+2.20%)
Feb 16, 2011
8.780
8.800
8.560
8.620
186,182
-0.23(-2.60%)
Feb 15, 2011
8.940
8.940
8.770
8.850
96,247
-0.34(-3.70%)
Feb 14, 2011
9.040
9.200
9.040
9.190
84,183
+0.10(+1.10%)
Feb 11, 2011
8.760
9.140
8.760
9.090
185,475
+0.29(+3.30%)
Feb 10, 2011
8.950
8.950
8.700
8.800
198,242
-0.39(-4.24%)
Feb 09, 2011
9.350
9.350
9.120
9.190
158,984
-0.41(-4.27%)
Feb 08, 2011
9.650
9.670
9.520
9.600
72,816
+0.00(+0.00%)
Feb 07, 2011
9.600
9.620
9.560
9.600
92,087
-0.26(-2.64%)
Feb 04, 2011
9.750
9.900
9.720
9.860
47,595
+0.12(+1.22%)
Feb 03, 2011
9.800
9.890
9.680
9.741
47,078
+0.03(+0.32%)
Feb 02, 2011
9.700
9.750
9.690
9.710
134,934
+0.03(+0.31%)
Feb 01, 2011
9.750
9.890
9.680
9.680
182,052
-0.17(-1.73%)
Jan 31, 2011
9.980
9.980
9.720
9.850
85,401
-0.01(-0.10%)
Jan 28, 2011
9.950
10.10
9.840
9.860
44,820
-0.29(-2.86%)
Jan 27, 2011
9.930
10.15
9.930
10.15
53,383
+0.30(+3.05%)
Jan 26, 2011
9.940
9.940
9.810
9.850
101,911
-0.25(-2.48%)
Jan 25, 2011
10.02
10.15
9.930
10.10
143,577
+0.00(+0.00%)
Jan 24, 2011
10.16
10.16
10.03
10.10
62,807
-0.33(-3.16%)
Jan 21, 2011
10.50
10.50
10.26
10.43
25,363
+0.07(+0.68%)
Jan 20, 2011
10.44
10.46
10.25
10.36
48,079
-0.12(-1.15%)
Jan 19, 2011
10.53
10.69
10.46
10.48
74,165
-0.27(-2.51%)
Jan 18, 2011
10.90
10.90
10.51
10.75
96,494
-0.34(-3.07%)
Jan 14, 2011
10.95
11.10
10.85
11.09
52,978
+0.13(+1.19%)
Jan 13, 2011
11.10
11.10
10.95
10.96
163,072
-0.17(-1.53%)
Jan 12, 2011
10.92
11.15
10.92
11.13
39,506
+0.48(+4.51%)
Jan 11, 2011
10.74
10.74
10.62
10.65
83,232
-0.07(-0.65%)
Jan 10, 2011
10.69
10.89
10.69
10.72
44,020
-0.23(-2.10%)
Jan 07, 2011
11.20
11.20
10.86
10.95
225,342
-0.22(-1.97%)
Jan 06, 2011
11.25
11.29
11.10
11.17
40,361
-0.06(-0.53%)
Jan 05, 2011
11.20
11.25
11.09
11.23
100,096
+0.15(+1.35%)
Jan 04, 2011
11.10
11.10
10.91
11.08
81,519
+0.60(+5.73%)
Jan 03, 2011
10.61
10.61
10.48
10.48
81,319
-0.09(-0.85%)
Dec 31, 2010
10.70
10.70
10.57
10.57
49,166
-0.03(-0.28%)
Dec 30, 2010
10.41
10.60
10.41
10.60
96,922
+0.19(+1.83%)
Dec 29, 2010
10.46
10.55
10.39
10.41
99,489
-0.02(-0.19%)
Dec 28, 2010
10.40
10.43
10.34
10.43
133,917
-0.47(-4.31%)
Dec 27, 2010
10.91
10.95
10.85
10.90
74,362
+0.00(+0.00%)
Dec 23, 2010
10.93
10.93
10.86
10.90
92,310
-0.06(-0.55%)
Dec 22, 2010
10.99
10.99
10.90
10.96
72,098
-0.05(-0.45%)
Dec 21, 2010
11.00
11.03
10.92
11.01
48,975
+0.01(+0.09%)
Dec 20, 2010
10.90
11.09
10.90
11.00
52,363
+0.18(+1.66%)
Dec 17, 2010
10.67
10.89
10.67
10.82
101,213
+0.01(+0.09%)
Dec 16, 2010
10.94
10.94
10.61
10.81
252,996
-0.41(-3.65%)
Dec 15, 2010
11.12
11.29
11.12
11.22
50,643
-0.18(-1.58%)
Dec 14, 2010
11.21
11.40
11.21
11.40
399,087
+0.19(+1.69%)
Dec 13, 2010
11.25
11.31
11.18
11.21
206,547
-0.17(-1.49%)
Dec 10, 2010
11.20
11.43
11.20
11.38
138,257
-0.26(-2.23%)
Dec 09, 2010
11.62
11.68
11.60
11.64
94,944
-0.11(-0.94%)
Dec 08, 2010
11.90
11.97
11.75
11.75
147,657
-0.30(-2.49%)
Dec 07, 2010
12.24
12.24
12.00
12.05
108,920
-0.33(-2.67%)
Dec 06, 2010
12.41
12.46
12.19
12.38
92,721
-0.17(-1.35%)
Dec 03, 2010
12.50
12.60
12.40
12.55
129,681
-0.30(-2.33%)
Dec 02, 2010
13.20
13.20
12.65
12.85
181,364
-51.15(-79.92%)
Dec 01, 2010
61.97
64.00
61.43
64.00
23,764
+3.35(+5.52%)
Nov 30, 2010
59.75
61.15
59.75
60.65
18,524
+0.62(+1.03%)
Nov 29, 2010
60.50
60.50
59.36
60.03
5,374
-0.12(-0.20%)
Nov 26, 2010
60.00
60.64
60.00
60.15
8,298
-1.70(-2.75%)
Nov 24, 2010
61.54
61.85
61.85
61.85
3,870
+1.35(+2.23%)
Nov 23, 2010
60.20
60.50
59.70
60.50
10,677
-0.65(-1.06%)
Nov 22, 2010
61.14
61.30
60.50
61.15
17,690
+0.90(+1.49%)
Nov 19, 2010
59.92
60.59
59.92
60.25
6,398
-0.33(-0.54%)
Nov 18, 2010
60.22
60.59
60.22
60.58
2,274
+1.03(+1.73%)
Nov 17, 2010
59.45
59.75
59.10
59.55
9,283
-0.05(-0.08%)
Nov 16, 2010
60.00
60.00
59.20
59.60
19,612
-0.90(-1.49%)
Nov 15, 2010
60.64
61.70
59.55
60.50
17,551
-0.80(-1.31%)
Nov 12, 2010
61.75
61.75
61.00
61.30
17,370
-1.95(-3.08%)
Nov 11, 2010
63.69
63.69
62.75
63.25
4,937
-1.50(-2.32%)
Nov 10, 2010
64.70
64.90
64.13
64.75
2,611
+0.44(+0.68%)
Nov 09, 2010
64.68
64.70
63.51
64.31
10,076
-1.24(-1.89%)
Nov 08, 2010
65.00
65.81
65.00
65.55
12,536
+2.45(+3.88%)
Nov 05, 2010
62.75
63.10
62.75
63.10
5,939
+1.12(+1.81%)
Nov 04, 2010
61.65
62.25
61.60
61.98
12,310
+2.18(+3.65%)
Nov 03, 2010
58.74
59.80
58.74
59.80
12,098
+1.56(+2.68%)
Nov 02, 2010
58.75
58.75
58.00
58.24
17,126
-1.81(-3.01%)
Nov 01, 2010
60.65
60.65
59.70
60.05
16,169
-1.15(-1.88%)
Oct 29, 2010
61.46
61.46
60.44
61.20
11,494
-0.35(-0.57%)
Oct 28, 2010
61.25
61.95
61.11
61.55
13,123
+0.35(+0.57%)
Oct 27, 2010
60.83
61.20
60.15
61.20
42,171
-12.32(-16.76%)
Oct 25, 2010
73.43
73.52
73.20
73.52
8,306
-0.18(-0.24%)
Oct 22, 2010
73.83
73.83
72.67
73.70
4,676
+1.70(+2.36%)
Oct 21, 2010
72.98
73.03
72.00
72.00
1,200
-0.36(-0.50%)
Oct 20, 2010
71.70
72.36
71.40
72.36
4,800
+1.21(+1.70%)
Oct 19, 2010
72.72
72.72
71.15
71.15
6,325
-1.24(-1.71%)
Oct 18, 2010
72.30
72.60
72.02
72.39
4,212
+0.09(+0.12%)
Oct 15, 2010
71.65
72.39
71.65
72.30
3,636
+2.30(+3.29%)
Oct 14, 2010
71.80
71.80
69.95
70.00
19,999
-2.90(-3.98%)
Oct 13, 2010
73.65
73.65
72.71
72.90
11,280
-1.30(-1.75%)
Oct 12, 2010
74.10
74.98
73.05
74.20
13,888
+1.17(+1.60%)
Oct 11, 2010
73.50
73.50
72.05
73.03
19,623
-2.46(-3.26%)
Oct 08, 2010
74.63
75.49
74.06
75.49
12,631
+0.70(+0.94%)
Oct 07, 2010
75.70
75.70
74.05
74.79
13,700
-1.19(-1.57%)
Oct 06, 2010
75.90
76.15
75.00
75.98
23,848
-4.41(-5.49%)
Oct 05, 2010
79.60
80.50
79.60
80.39
22,485
-0.26(-0.32%)
Oct 04, 2010
81.85
81.85
80.25
80.65
25,412
-1.25(-1.53%)
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.