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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.765
+0.055 (+3.22%)
Streaming Delayed Price
Updated: 11:59 AM EDT, May 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 (%)
Dec 31, 2009
4.400
4.470
4.470
4.470
4,800
+0.07(+1.59%)
Dec 30, 2009
4.410
4.450
4.400
4.400
16,560
-0.10(-2.22%)
Dec 29, 2009
4.403
4.650
4.403
4.500
6,620
+0.00(+0.00%)
Dec 28, 2009
4.520
4.600
4.400
4.500
7,546
-0.07(-1.53%)
Dec 24, 2009
4.460
4.650
4.280
4.570
7,764
+0.01(+0.24%)
Dec 23, 2009
4.400
4.559
4.380
4.559
1,600
+0.18(+4.04%)
Dec 22, 2009
4.430
4.480
4.341
4.382
2,033
-0.05(-1.08%)
Dec 21, 2009
4.830
4.835
4.430
4.430
7,659
-0.41(-8.47%)
Dec 17, 2009
4.950
4.840
4.840
4.840
1,000
-0.29(-5.65%)
Dec 16, 2009
5.130
5.130
5.060
5.130
1,810
+0.11(+2.19%)
Dec 15, 2009
5.140
5.140
5.020
5.020
1,346
-0.09(-1.76%)
Dec 11, 2009
5.110
5.110
5.110
5.110
0
-0.14(-2.67%)
Dec 10, 2009
4.990
5.300
4.910
5.250
44,978
+0.34(+6.92%)
Dec 09, 2009
4.820
4.910
4.820
4.910
850
-0.08(-1.60%)
Dec 08, 2009
5.000
5.037
4.990
4.990
2,476
-0.01(-0.20%)
Dec 07, 2009
4.990
5.000
4.990
5.000
701
+0.06(+1.21%)
Dec 04, 2009
4.940
4.940
4.940
4.940
100
-0.11(-2.18%)
Dec 03, 2009
5.050
5.060
4.830
5.050
9,967
+0.00(+0.00%)
Dec 02, 2009
5.240
5.240
5.050
5.050
6,000
-0.19(-3.63%)
Dec 01, 2009
5.170
5.260
5.000
5.240
640,570
+0.04(+0.77%)
Nov 30, 2009
4.810
5.390
4.800
5.200
11,937
+0.19(+3.79%)
Nov 27, 2009
4.710
5.250
4.710
5.010
17,741
-0.17(-3.28%)
Nov 25, 2009
5.570
5.600
5.180
5.180
35,843
-0.38(-6.83%)
Nov 24, 2009
5.310
5.570
5.290
5.560
19,372
+0.32(+6.11%)
Nov 23, 2009
4.950
5.350
4.770
5.240
30,305
+0.24(+4.80%)
Nov 20, 2009
4.830
5.110
4.650
5.000
19,812
+0.29(+6.16%)
Nov 19, 2009
4.950
5.180
4.710
4.710
29,929
-0.29(-5.80%)
Nov 18, 2009
4.900
5.000
4.800
5.000
15,802
+0.11(+2.25%)
Nov 17, 2009
4.400
4.890
4.400
4.890
12,900
+0.42(+9.40%)
Nov 16, 2009
4.310
4.480
4.300
4.470
11,039
-0.06(-1.32%)
Nov 13, 2009
4.540
4.710
4.250
4.530
29,600
+0.13(+2.95%)
Nov 12, 2009
4.200
4.510
4.200
4.400
33,370
+0.15(+3.53%)
Nov 11, 2009
4.250
4.730
4.180
4.250
41,165
+0.07(+1.67%)
Nov 10, 2009
4.310
4.500
4.180
4.180
42,721
-0.22(-5.00%)
Nov 09, 2009
4.940
4.940
4.120
4.400
221,857
-0.60(-11.96%)
Nov 06, 2009
5.000
5.000
4.850
4.998
3,406
-0.02(-0.44%)
Nov 05, 2009
5.100
5.100
5.002
5.020
2,365
-0.08(-1.57%)
Nov 04, 2009
5.130
5.130
5.100
5.100
10,281
-0.05(-0.97%)
Nov 03, 2009
5.150
5.150
5.150
5.150
1,000
-0.06(-1.15%)
Nov 02, 2009
5.150
5.210
5.140
5.210
16,897
+0.02(+0.38%)
Oct 30, 2009
5.170
5.200
5.170
5.190
3,649
+0.03(+0.58%)
Oct 29, 2009
5.270
5.280
5.160
5.160
4,977
-0.10(-1.90%)
Oct 28, 2009
5.290
5.300
5.180
5.260
7,868
-0.12(-2.27%)
Oct 27, 2009
5.120
5.382
5.120
5.382
1,100
+0.08(+1.55%)
Oct 26, 2009
5.450
5.500
5.250
5.300
22,584
+0.18(+3.52%)
Oct 23, 2009
5.360
5.610
5.100
5.120
30,598
-0.60(-10.49%)
Oct 21, 2009
5.720
5.720
5.720
5.720
0
-0.04(-0.69%)
Oct 20, 2009
5.760
5.760
5.760
5.760
100
-0.04(-0.69%)
Oct 19, 2009
5.960
5.960
5.800
5.800
441
-0.14(-2.36%)
Oct 16, 2009
5.940
5.940
5.940
5.940
100
+0.00(+0.00%)
Oct 15, 2009
5.920
5.960
5.900
5.940
12,810
+0.02(+0.34%)
Oct 14, 2009
5.920
5.960
5.920
5.920
1,270
-0.04(-0.67%)
Oct 13, 2009
5.910
5.960
5.900
5.960
13,169
+0.00(+0.00%)
Oct 12, 2009
5.960
5.960
5.910
5.960
1,109
-0.09(-1.49%)
Oct 09, 2009
6.050
6.050
6.050
6.050
300
+0.02(+0.33%)
Oct 08, 2009
6.180
6.190
6.010
6.030
2,597
+0.13(+2.20%)
Oct 07, 2009
5.810
5.980
5.810
5.900
1,050
-0.15(-2.48%)
Oct 06, 2009
6.020
6.100
5.980
6.050
9,058
+0.07(+1.17%)
Oct 05, 2009
5.940
6.000
5.750
5.980
11,940
+0.44(+7.94%)
Oct 02, 2009
5.600
5.600
5.500
5.540
4,048
-0.12(-2.12%)
Oct 01, 2009
5.610
5.690
5.600
5.660
1,660
+0.05(+0.98%)
Sep 30, 2009
5.650
5.740
5.605
5.605
11,933
-0.09(-1.67%)
Sep 29, 2009
5.650
6.210
5.650
5.700
26,820
-0.02(-0.44%)
Sep 28, 2009
5.880
5.930
5.700
5.725
9,586
-0.24(-3.98%)
Sep 25, 2009
6.200
6.330
5.800
5.962
21,352
-0.34(-5.36%)
Sep 24, 2009
6.510
6.510
6.300
6.300
6,006
-0.32(-4.83%)
Sep 23, 2009
6.480
6.890
6.480
6.620
1,500
+0.13(+2.00%)
Sep 22, 2009
6.570
6.690
6.490
6.490
12,825
-0.08(-1.22%)
Sep 21, 2009
6.560
6.840
6.560
6.570
2,565
-0.17(-2.52%)
Sep 18, 2009
6.780
6.850
6.740
6.740
4,750
-0.02(-0.30%)
Sep 17, 2009
7.040
7.040
6.750
6.760
16,452
-0.01(-0.15%)
Sep 16, 2009
6.660
6.810
6.660
6.770
6,473
+0.11(+1.65%)
Sep 15, 2009
6.460
6.810
6.460
6.660
38,903
+0.14(+2.15%)
Sep 14, 2009
6.480
6.770
6.460
6.520
2,667
-0.10(-1.51%)
Sep 11, 2009
6.750
6.750
6.610
6.620
3,584
-0.13(-1.93%)
Sep 10, 2009
6.800
6.830
6.750
6.750
18,355
+0.02(+0.30%)
Sep 09, 2009
6.840
6.840
6.630
6.730
8,900
+0.10(+1.51%)
Sep 08, 2009
6.630
6.700
6.500
6.630
3,735
-0.07(-1.04%)
Sep 04, 2009
7.170
7.290
6.600
6.700
22,753
-0.31(-4.42%)
Sep 03, 2009
7.000
7.344
6.820
7.010
11,728
+0.14(+2.04%)
Sep 02, 2009
6.890
7.022
6.870
6.870
1,752
-0.22(-3.10%)
Sep 01, 2009
7.100
7.200
6.710
7.090
11,044
-0.02(-0.28%)
Aug 31, 2009
7.200
7.552
7.110
7.110
1,609
-0.20(-2.74%)
Aug 28, 2009
7.250
7.400
7.250
7.310
2,668
+0.06(+0.83%)
Aug 27, 2009
7.450
7.650
7.210
7.250
5,634
-0.18(-2.42%)
Aug 26, 2009
6.990
7.440
6.750
7.430
9,412
+0.50(+7.22%)
Aug 25, 2009
6.820
6.940
6.600
6.930
3,622
+0.17(+2.51%)
Aug 24, 2009
6.710
6.950
6.600
6.760
36,346
-0.04(-0.59%)
Aug 21, 2009
6.850
7.170
6.650
6.800
8,979
-0.09(-1.35%)
Aug 20, 2009
6.750
7.142
6.750
6.893
12,761
+0.09(+1.37%)
Aug 19, 2009
6.780
7.150
6.760
6.800
7,549
-0.20(-2.86%)
Aug 18, 2009
7.180
7.501
6.660
7.000
9,350
-0.30(-4.11%)
Aug 17, 2009
7.410
7.490
7.300
7.300
6,401
-0.34(-4.45%)
Aug 14, 2009
7.590
7.640
7.500
7.640
7,605
+0.03(+0.34%)
Aug 13, 2009
7.600
7.730
7.580
7.614
2,550
-0.17(-2.21%)
Aug 12, 2009
7.900
8.160
7.570
7.786
20,983
-0.11(-1.44%)
Aug 11, 2009
8.020
8.020
7.900
7.900
8,201
-0.24(-2.95%)
Aug 10, 2009
8.120
8.207
7.920
8.140
2,300
+0.24(+3.04%)
Aug 07, 2009
7.900
8.010
7.900
7.900
1,701
+0.00(+0.00%)
Aug 06, 2009
8.060
8.170
7.900
7.900
11,420
-0.10(-1.25%)
Aug 05, 2009
8.290
8.290
7.900
8.000
78,739
-0.02(-0.25%)
Aug 04, 2009
8.020
8.350
8.000
8.020
11,301
-0.06(-0.74%)
Aug 03, 2009
8.740
8.943
8.010
8.080
9,036
-0.47(-5.50%)
Jul 31, 2009
8.260
8.680
8.110
8.550
5,855
+0.55(+6.88%)
Jul 30, 2009
8.310
8.550
8.000
8.000
41,619
-0.21(-2.56%)
Jul 29, 2009
8.250
8.500
8.210
8.210
8,147
-0.11(-1.32%)
Jul 28, 2009
8.840
8.840
8.320
8.320
18,664
-0.38(-4.37%)
Jul 27, 2009
9.000
9.150
8.700
8.700
25,470
-0.45(-4.92%)
Jul 24, 2009
8.740
9.450
8.650
9.150
13,877
+0.55(+6.40%)
Jul 23, 2009
8.900
8.900
8.512
8.600
7,198
-0.23(-2.60%)
Jul 22, 2009
8.200
8.830
8.200
8.830
6,700
+0.79(+9.83%)
Jul 21, 2009
8.200
8.560
8.000
8.040
23,143
+0.14(+1.77%)
Jul 20, 2009
8.600
8.600
7.900
7.900
13,760
-0.20(-2.47%)
Jul 17, 2009
8.280
8.300
8.100
8.100
15,109
-0.23(-2.76%)
Jul 16, 2009
8.000
8.650
8.000
8.330
5,542
+0.43(+5.44%)
Jul 15, 2009
7.930
8.020
7.800
7.900
11,303
+0.10(+1.28%)
Jul 14, 2009
7.760
8.265
7.750
7.800
10,783
-0.18(-2.26%)
Jul 13, 2009
7.820
8.310
7.710
7.980
21,389
-0.01(-0.13%)
Jul 10, 2009
7.440
8.000
7.290
7.990
10,610
+0.47(+6.25%)
Jul 09, 2009
7.520
7.600
7.520
7.520
1,829
-0.06(-0.79%)
Jul 08, 2009
7.520
7.920
7.410
7.580
8,019
-0.11(-1.43%)
Jul 07, 2009
8.010
8.010
7.641
7.690
7,313
-0.51(-6.22%)
Jul 06, 2009
8.790
8.790
7.910
8.200
21,674
-0.72(-8.07%)
Jul 02, 2009
8.750
9.410
8.750
8.920
8,578
-0.56(-5.91%)
Jul 01, 2009
8.520
9.650
8.070
9.480
14,149
+0.62(+6.94%)
Jun 30, 2009
8.850
9.040
8.640
8.865
11,523
-0.23(-2.58%)
Jun 29, 2009
9.700
10.20
8.640
9.100
45,465
-0.40(-4.21%)
Jun 26, 2009
9.710
9.720
9.200
9.500
10,574
-0.22(-2.26%)
Jun 25, 2009
9.531
9.970
9.200
9.720
28,686
+0.46(+4.97%)
Jun 24, 2009
9.350
10.00
9.200
9.260
51,330
-0.24(-2.53%)
Jun 23, 2009
9.250
9.590
8.670
9.500
61,902
+0.09(+0.96%)
Jun 22, 2009
7.860
12.20
7.860
9.410
1,016,588
+1.55(+19.72%)
Jun 19, 2009
7.210
7.920
7.210
7.860
153,181
+0.51(+6.94%)
Jun 18, 2009
7.080
7.350
6.870
7.350
11,249
+0.44(+6.37%)
Jun 17, 2009
7.100
7.120
6.890
6.910
14,609
-0.15(-2.12%)
Jun 16, 2009
7.100
7.200
7.060
7.060
5,632
-0.19(-2.62%)
Jun 15, 2009
7.020
7.250
7.000
7.250
38,946
+0.25(+3.57%)
Jun 12, 2009
6.800
7.150
6.520
7.000
44,997
-0.02(-0.28%)
Jun 11, 2009
6.970
7.200
6.890
7.020
31,024
+0.11(+1.59%)
Jun 10, 2009
6.970
7.000
6.870
6.910
20,488
-0.04(-0.58%)
Jun 09, 2009
6.600
6.960
6.580
6.950
28,539
+0.29(+4.35%)
Jun 08, 2009
6.420
6.800
6.250
6.660
10,090
+0.26(+4.06%)
Jun 05, 2009
5.900
6.780
5.760
6.400
58,526
+0.73(+12.87%)
Jun 04, 2009
5.510
5.840
5.500
5.670
16,051
+0.07(+1.25%)
Jun 03, 2009
5.900
5.950
5.410
5.600
52,844
-0.31(-5.25%)
Jun 02, 2009
5.760
6.000
5.760
5.910
36,317
-0.04(-0.67%)
Jun 01, 2009
6.000
6.000
5.800
5.950
48,327
-0.04(-0.75%)
May 29, 2009
5.900
6.000
5.650
5.995
50,350
+0.29(+5.18%)
May 28, 2009
5.880
5.990
5.680
5.700
23,705
-0.18(-3.06%)
May 27, 2009
5.600
5.880
5.600
5.880
23,933
+0.22(+3.89%)
May 26, 2009
5.120
5.910
4.930
5.660
47,841
+0.47(+9.05%)
May 22, 2009
5.010
5.200
5.010
5.190
13,335
+0.01(+0.19%)
May 21, 2009
4.950
5.200
4.950
5.180
32,231
+0.18(+3.60%)
May 20, 2009
4.960
5.180
4.950
5.000
57,928
-0.05(-0.99%)
May 19, 2009
5.090
5.100
4.610
5.050
36,799
+0.05(+1.00%)
May 18, 2009
5.150
5.200
5.000
5.000
27,017
-0.09(-1.77%)
May 15, 2009
4.560
5.090
4.560
5.090
57,612
+0.34(+7.16%)
May 14, 2009
4.990
4.990
4.700
4.750
74,082
-0.11(-2.26%)
May 13, 2009
4.630
5.000
4.630
4.860
52,139
-0.09(-1.82%)
May 12, 2009
4.950
5.000
4.900
4.950
14,670
-0.05(-1.00%)
May 11, 2009
5.140
5.150
4.850
5.000
44,424
-0.15(-2.91%)
May 08, 2009
5.280
5.400
5.030
5.150
8,765
-0.16(-3.01%)
May 07, 2009
5.650
5.710
5.310
5.310
4,476
-0.34(-6.02%)
May 06, 2009
6.030
6.040
5.550
5.650
32,815
-0.64(-10.17%)
May 05, 2009
5.520
6.760
5.180
6.290
143,466
+0.35(+5.89%)
May 04, 2009
5.000
5.940
4.850
5.940
73,753
+0.93(+18.56%)
May 01, 2009
4.900
5.120
4.900
5.010
5,710
+0.11(+2.24%)
Apr 30, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
Apr 01, 2009
4.250
4.600
4.250
4.580
41,439
+0.28(+6.51%)
Mar 31, 2009
4.500
4.500
4.300
4.300
22,940
-0.20(-4.44%)
Mar 30, 2009
4.480
4.560
4.180
4.500
17,493
+0.50(+12.50%)
Mar 26, 2009
4.000
4.100
3.800
4.000
90,973
-0.13(-3.15%)
Mar 25, 2009
4.520
4.520
4.000
4.130
25,260
-0.37(-8.22%)
Mar 24, 2009
4.600
4.600
4.300
4.500
15,026
-0.07(-1.53%)
Mar 23, 2009
4.530
4.610
4.200
4.570
68,286
+0.65(+16.58%)
Mar 20, 2009
4.400
4.490
3.800
3.920
2,774
-0.66(-14.41%)
Mar 19, 2009
4.500
4.790
4.490
4.580
19,627
+0.08(+1.78%)
Mar 18, 2009
4.410
4.610
4.410
4.500
29,887
-0.19(-4.05%)
Mar 17, 2009
4.560
4.720
4.500
4.690
36,675
+0.05(+1.08%)
Mar 16, 2009
4.650
4.670
4.630
4.640
15,750
-0.12(-2.52%)
Mar 13, 2009
4.780
4.880
4.620
4.760
24,663
-0.04(-0.83%)
Mar 12, 2009
4.810
4.820
4.620
4.800
16,163
-0.01(-0.21%)
Mar 11, 2009
5.030
5.030
4.810
4.810
25,360
-0.14(-2.83%)
Mar 10, 2009
5.160
5.160
4.500
4.950
47,521
-0.26(-4.99%)
Mar 09, 2009
4.860
5.310
4.860
5.210
31,068
-0.04(-0.76%)
Mar 06, 2009
5.000
5.250
4.950
5.250
46,029
+0.17(+3.35%)
Mar 05, 2009
4.920
5.110
4.920
5.080
19,411
+0.00(+0.00%)
Mar 04, 2009
5.350
5.368
5.040
5.080
13,979
-0.10(-1.93%)
Mar 02, 2009
5.100
5.360
5.100
5.180
9,816
-0.19(-3.54%)
Feb 27, 2009
5.050
5.370
5.030
5.370
9,965
+0.05(+0.94%)
Feb 26, 2009
5.050
5.450
5.050
5.320
7,644
-0.13(-2.39%)
Feb 25, 2009
5.050
5.450
5.050
5.450
5,922
+0.00(+0.00%)
Feb 24, 2009
4.900
5.620
4.900
5.450
9,445
+0.54(+11.00%)
Feb 23, 2009
4.850
5.530
4.850
4.910
18,002
+0.23(+4.91%)
Feb 20, 2009
4.200
5.000
4.200
4.680
37,567
+0.20(+4.46%)
Feb 19, 2009
4.260
4.480
3.950
4.480
7,000
+0.22(+5.16%)
Feb 18, 2009
4.270
4.945
4.210
4.260
18,091
+0.01(+0.24%)
Feb 17, 2009
3.800
4.250
3.780
4.250
23,958
+0.28(+7.05%)
Feb 13, 2009
3.970
3.970
3.960
3.970
2,304
-0.02(-0.50%)
Feb 12, 2009
3.890
3.990
3.890
3.990
1,100
+0.24(+6.40%)
Feb 11, 2009
3.770
4.180
3.720
3.750
8,207
+0.05(+1.35%)
Feb 10, 2009
3.710
4.180
3.700
3.700
16,023
-0.05(-1.33%)
Feb 09, 2009
4.390
4.570
3.750
3.750
6,261
-0.74(-16.48%)
Feb 06, 2009
4.060
4.490
4.030
4.490
38,204
+0.38(+9.25%)
Feb 05, 2009
3.700
4.250
3.600
4.110
22,341
+0.36(+9.60%)
Feb 03, 2009
3.620
3.750
3.750
3.750
16,000
+0.13(+3.59%)
Feb 02, 2009
3.280
3.620
3.280
3.620
13,394
+0.34(+10.37%)
Jan 30, 2009
3.550
3.580
3.280
3.280
5,453
-0.30(-8.38%)
Jan 29, 2009
3.880
3.920
3.490
3.580
6,843
-0.54(-13.11%)
Jan 28, 2009
3.700
4.120
3.410
4.120
14,850
+0.66(+19.08%)
Jan 27, 2009
3.570
3.750
3.100
3.460
40,748
-0.20(-5.46%)
Jan 26, 2009
3.450
3.660
2.750
3.660
34,416
+0.04(+1.10%)
Jan 23, 2009
4.050
4.050
3.400
3.620
6,800
-0.22(-5.73%)
Jan 22, 2009
3.510
3.840
3.300
3.840
14,326
+0.14(+3.78%)
Jan 21, 2009
3.720
3.925
3.510
3.700
16,099
-0.14(-3.65%)
Jan 20, 2009
3.610
3.840
3.500
3.840
7,261
+0.28(+7.87%)
Jan 16, 2009
3.660
3.940
3.400
3.560
23,041
-0.10(-2.73%)
Jan 15, 2009
3.920
3.920
3.260
3.660
36,516
-0.34(-8.50%)
Jan 14, 2009
4.100
4.330
4.000
4.000
66,739
-0.06(-1.48%)
Jan 13, 2009
4.250
4.490
4.020
4.060
38,901
-0.54(-11.74%)
Jan 12, 2009
4.600
4.600
4.310
4.600
21,435
+0.00(+0.00%)
Jan 09, 2009
4.600
4.600
4.450
4.600
16,990
+0.05(+1.10%)
Jan 08, 2009
4.590
4.800
4.500
4.550
7,744
-0.07(-1.52%)
Jan 07, 2009
5.100
5.100
4.520
4.620
61,600
-0.22(-4.55%)
Jan 06, 2009
4.870
5.000
4.840
4.840
3,505
-0.20(-3.97%)
Jan 05, 2009
5.150
5.200
4.900
5.040
10,715
-0.21(-4.00%)
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.