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
Himax Technologies ADR
(NQ:
HIMX
)
6.410
-0.040 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2013
3.718
3.810
3.573
3.626
4,925,736
-0.07(-1.96%)
Apr 29, 2013
3.527
3.810
3.481
3.698
10,259,358
+0.18(+5.25%)
Apr 26, 2013
3.659
3.659
3.504
3.514
2,361,955
-0.09(-2.38%)
Apr 25, 2013
3.613
3.738
3.560
3.599
4,071,620
-0.01(-0.38%)
Apr 24, 2013
3.613
3.692
3.547
3.613
4,228,351
+0.06(+1.69%)
Apr 23, 2013
3.731
3.731
3.296
3.553
12,411,844
-0.07(-2.00%)
Apr 22, 2013
3.810
3.817
3.573
3.626
6,514,400
+0.00(+0.00%)
Apr 19, 2013
3.962
3.982
3.553
3.626
8,557,221
-0.24(-6.14%)
Apr 18, 2013
4.186
4.252
3.830
3.863
7,540,149
-0.26(-6.24%)
Apr 17, 2013
4.087
4.298
3.988
4.120
6,142,338
-0.12(-2.80%)
Apr 16, 2013
3.903
4.331
3.889
4.239
10,756,518
+0.38(+9.73%)
Apr 15, 2013
3.791
3.949
3.758
3.863
5,610,233
-0.01(-0.17%)
Apr 12, 2013
3.916
4.028
3.744
3.870
8,630,789
-0.26(-6.23%)
Apr 11, 2013
4.179
4.186
4.034
4.127
4,141,462
+0.04(+0.97%)
Apr 10, 2013
3.975
4.278
3.962
4.087
9,161,446
+0.09(+2.31%)
Apr 09, 2013
3.955
4.371
3.863
3.995
20,192,628
+0.16(+4.30%)
Apr 08, 2013
3.626
3.909
3.613
3.830
7,940,982
+0.28(+7.79%)
Apr 05, 2013
3.461
3.593
3.362
3.553
2,775,829
+0.01(+0.37%)
Apr 04, 2013
3.494
3.672
3.454
3.540
3,717,844
+0.03(+0.94%)
Apr 03, 2013
3.652
3.685
3.428
3.507
4,656,395
-0.15(-3.97%)
Apr 02, 2013
3.441
3.791
3.402
3.652
11,541,071
+0.30(+8.84%)
Apr 01, 2013
3.533
3.619
3.309
3.355
7,851,639
-0.22(-6.26%)
Mar 28, 2013
3.118
3.593
3.085
3.580
14,932,575
+0.55(+18.30%)
Mar 27, 2013
3.092
3.092
2.973
3.026
2,458,604
-0.06(-1.92%)
Mar 26, 2013
2.874
3.144
2.874
3.085
7,352,417
+0.21(+7.34%)
Mar 25, 2013
2.795
2.924
2.782
2.874
3,125,458
+0.09(+3.32%)
Mar 22, 2013
2.762
2.821
2.736
2.782
1,382,692
+0.03(+1.20%)
Mar 21, 2013
2.815
2.821
2.703
2.749
1,658,175
-0.08(-2.80%)
Mar 20, 2013
2.676
2.934
2.643
2.828
6,091,469
+0.16(+6.19%)
Mar 19, 2013
2.670
2.696
2.617
2.663
1,833,768
-0.01(-0.49%)
Mar 18, 2013
2.723
2.762
2.637
2.676
2,401,963
-0.10(-3.56%)
Mar 15, 2013
2.578
2.785
2.531
2.775
4,927,189
+0.19(+7.40%)
Mar 14, 2013
2.630
2.690
2.518
2.584
3,173,903
-0.03(-1.01%)
Mar 13, 2013
2.742
2.789
2.571
2.611
4,221,660
-0.14(-5.04%)
Mar 12, 2013
2.966
2.966
2.703
2.749
6,580,129
-0.26(-8.75%)
Mar 11, 2013
2.966
3.144
2.940
3.013
7,884,974
+0.11(+3.63%)
Mar 08, 2013
2.736
2.993
2.670
2.907
7,456,122
+0.17(+6.26%)
Mar 07, 2013
3.171
3.263
2.650
2.736
17,462,056
+0.23(+9.21%)
Mar 06, 2013
2.670
2.670
2.353
2.505
8,103,782
-0.17(-6.40%)
Mar 05, 2013
2.498
3.158
2.419
2.676
27,716,086
+0.41(+18.02%)
Mar 04, 2013
2.274
2.294
2.175
2.268
1,304,820
-0.03(-1.15%)
Mar 01, 2013
2.096
2.307
2.077
2.294
4,038,906
+0.17(+8.07%)
Feb 28, 2013
2.021
2.129
1.988
2.123
2,343,607
+0.13(+6.62%)
Feb 27, 2013
1.997
2.030
1.984
1.991
469,710
-0.01(-0.33%)
Feb 26, 2013
1.978
2.030
1.978
1.997
646,417
+0.00(+0.00%)
Feb 22, 2013
1.978
2.011
1.978
1.997
466,221
+0.02(+1.00%)
Feb 21, 2013
1.997
1.997
1.974
1.978
600,235
-0.03(-1.64%)
Feb 20, 2013
1.991
2.057
1.978
2.011
1,160,821
+0.05(+2.35%)
Feb 19, 2013
1.905
1.991
1.892
1.964
999,165
+0.07(+3.83%)
Feb 15, 2013
1.912
1.925
1.885
1.892
369,480
-0.03(-1.71%)
Feb 14, 2013
1.978
1.978
1.879
1.925
451,813
-0.05(-2.67%)
Feb 13, 2013
1.991
1.997
1.945
1.978
388,373
-0.01(-0.66%)
Feb 12, 2013
2.030
2.030
1.964
1.991
526,268
-0.01(-0.66%)
Feb 11, 2013
1.925
2.034
1.905
2.004
1,045,496
+0.11(+5.92%)
Feb 08, 2013
1.872
1.915
1.805
1.892
366,808
+0.03(+1.41%)
Feb 07, 2013
1.932
1.932
1.813
1.866
742,335
-0.05(-2.75%)
Feb 06, 2013
1.879
1.918
1.872
1.918
446,167
+0.02(+1.04%)
Feb 04, 2013
1.892
1.918
1.879
1.899
394,911
-0.02(-1.03%)
Feb 01, 2013
1.951
1.951
1.869
1.918
764,834
-0.03(-1.36%)
Jan 31, 2013
1.885
1.951
1.846
1.945
831,778
+0.01(+0.34%)
Jan 30, 2013
1.780
1.945
1.773
1.938
1,393,820
+0.20(+11.36%)
Jan 29, 2013
1.912
1.945
1.701
1.740
2,071,640
-0.17(-8.97%)
Jan 28, 2013
1.978
1.978
1.866
1.912
1,115,011
-0.08(-3.97%)
Jan 25, 2013
1.978
2.004
1.971
1.991
333,633
+0.02(+1.00%)
Jan 24, 2013
1.951
2.017
1.945
1.971
666,544
-0.01(-0.33%)
Jan 23, 2013
2.044
2.044
1.964
1.978
806,413
-0.08(-4.00%)
Jan 22, 2013
1.978
2.086
1.918
2.060
1,377,255
+0.08(+3.82%)
Jan 18, 2013
2.063
2.083
1.885
1.984
1,670,737
-0.07(-3.53%)
Jan 17, 2013
2.116
2.123
2.044
2.057
1,342,273
-0.06(-2.80%)
Jan 16, 2013
2.011
2.142
1.984
2.116
2,517,480
+0.09(+4.56%)
Jan 15, 2013
1.905
2.024
1.885
2.024
1,922,855
+0.12(+6.23%)
Jan 14, 2013
1.899
1.918
1.872
1.905
711,906
-0.01(-0.69%)
Jan 11, 2013
1.912
1.951
1.885
1.918
1,763,771
+0.00(+0.00%)
Jan 10, 2013
1.945
1.951
1.879
1.918
1,343,120
-0.01(-0.34%)
Jan 09, 2013
1.813
1.945
1.780
1.925
2,200,697
+0.12(+6.57%)
Jan 08, 2013
1.793
1.813
1.786
1.806
311,364
+0.01(+0.74%)
Jan 07, 2013
1.833
1.833
1.780
1.793
442,171
-0.03(-1.45%)
Jan 04, 2013
1.839
1.839
1.793
1.819
359,049
-0.01(-0.36%)
Jan 03, 2013
1.879
1.879
1.780
1.826
1,307,490
-0.01(-0.72%)
Jan 02, 2013
1.688
1.852
1.589
1.839
3,225,799
+0.25(+15.77%)
Dec 31, 2012
1.556
1.589
1.556
1.589
159,409
+0.03(+1.69%)
Dec 28, 2012
1.582
1.582
1.556
1.562
181,505
-0.01(-0.84%)
Dec 27, 2012
1.569
1.589
1.569
1.576
167,200
+0.01(+0.84%)
Dec 26, 2012
1.609
1.615
1.556
1.562
306,951
-0.05(-2.87%)
Dec 24, 2012
1.582
1.615
1.562
1.609
273,450
+0.03(+2.09%)
Dec 21, 2012
1.569
1.582
1.543
1.576
625,112
-0.03(-1.65%)
Dec 20, 2012
1.582
1.609
1.569
1.602
619,047
+0.03(+1.67%)
Dec 19, 2012
1.529
1.576
1.490
1.576
474,481
+0.05(+3.02%)
Dec 18, 2012
1.516
1.549
1.516
1.529
501,004
+0.00(+0.00%)
Dec 17, 2012
1.529
1.556
1.516
1.529
426,711
-0.01(-0.43%)
Dec 14, 2012
1.523
1.543
1.490
1.536
367,288
+0.01(+0.87%)
Dec 13, 2012
1.549
1.556
1.510
1.523
333,067
-0.02(-1.28%)
Dec 12, 2012
1.549
1.576
1.516
1.543
362,999
+0.02(+1.30%)
Dec 11, 2012
1.549
1.549
1.483
1.523
317,668
+0.00(+0.00%)
Dec 10, 2012
1.582
1.582
1.510
1.523
233,739
-0.06(-3.75%)
Dec 07, 2012
1.562
1.582
1.523
1.582
391,104
+0.02(+1.27%)
Dec 06, 2012
1.556
1.576
1.556
1.562
236,923
-0.01(-0.42%)
Dec 05, 2012
1.483
1.569
1.483
1.569
475,488
+0.04(+2.59%)
Dec 04, 2012
1.595
1.602
1.490
1.529
660,946
-0.08(-4.92%)
Nov 30, 2012
1.609
1.615
1.556
1.609
683,544
+0.01(+0.41%)
Nov 29, 2012
1.529
1.602
1.528
1.602
1,501,358
+0.07(+4.74%)
Nov 28, 2012
1.457
1.529
1.431
1.529
987,677
+0.07(+4.98%)
Nov 27, 2012
1.417
1.463
1.417
1.457
871,508
+0.03(+2.31%)
Nov 26, 2012
1.391
1.424
1.384
1.424
801,726
+0.04(+2.86%)
Nov 23, 2012
1.365
1.384
1.365
1.384
498,588
+0.01(+0.96%)
Nov 21, 2012
1.351
1.371
1.345
1.371
214,202
+0.01(+0.48%)
Nov 20, 2012
1.345
1.365
1.338
1.365
208,263
+0.01(+0.98%)
Nov 19, 2012
1.358
1.371
1.351
1.351
261,440
+0.01(+0.49%)
Nov 16, 2012
1.358
1.358
1.325
1.345
196,510
-0.01(-0.49%)
Nov 15, 2012
1.345
1.365
1.318
1.351
454,700
+0.02(+1.48%)
Nov 14, 2012
1.371
1.378
1.325
1.332
489,881
-0.04(-2.88%)
Nov 13, 2012
1.299
1.378
1.285
1.371
1,300,436
+0.07(+5.58%)
Nov 12, 2012
1.285
1.312
1.272
1.299
272,107
+0.01(+0.51%)
Nov 09, 2012
1.292
1.305
1.285
1.292
348,264
-0.01(-1.01%)
Nov 08, 2012
1.318
1.338
1.272
1.305
870,727
+0.01(+0.51%)
Nov 07, 2012
1.305
1.312
1.259
1.299
391,697
-0.01(-0.50%)
Nov 06, 2012
1.292
1.312
1.279
1.305
232,295
+0.03(+2.06%)
Nov 05, 2012
1.220
1.285
1.200
1.279
565,107
+0.06(+4.86%)
Nov 02, 2012
1.246
1.246
1.200
1.220
138,816
-0.01(-0.54%)
Nov 01, 2012
1.201
1.285
1.200
1.226
457,018
+0.03(+2.76%)
Oct 31, 2012
1.226
1.253
1.187
1.193
398,356
-0.02(-1.63%)
Oct 26, 2012
1.167
1.213
1.213
1.213
271,077
+0.03(+2.79%)
Oct 25, 2012
1.299
1.299
1.167
1.180
1,005,011
-0.10(-7.73%)
Oct 24, 2012
1.259
1.299
1.253
1.279
171,702
+0.01(+1.04%)
Oct 23, 2012
1.253
1.279
1.246
1.266
241,354
-0.02(-1.54%)
Oct 19, 2012
1.279
1.292
1.272
1.285
186,591
+0.00(+0.00%)
Oct 18, 2012
1.318
1.318
1.279
1.285
158,622
-0.03(-2.01%)
Oct 17, 2012
1.292
1.318
1.292
1.312
180,513
+0.02(+1.53%)
Oct 16, 2012
1.299
1.299
1.266
1.292
241,645
+0.01(+1.03%)
Oct 15, 2012
1.279
1.325
1.272
1.279
292,185
-0.01(-1.02%)
Oct 12, 2012
1.305
1.305
1.272
1.292
90,917
-0.02(-1.51%)
Oct 11, 2012
1.266
1.318
1.253
1.312
137,797
+0.05(+3.65%)
Oct 10, 2012
1.299
1.299
1.259
1.266
230,543
-0.04(-3.03%)
Oct 09, 2012
1.332
1.332
1.299
1.305
167,901
-0.01(-1.00%)
Oct 08, 2012
1.332
1.332
1.312
1.318
136,486
-0.01(-0.50%)
Oct 05, 2012
1.318
1.345
1.312
1.325
141,160
+0.00(+0.00%)
Oct 04, 2012
1.338
1.338
1.318
1.325
117,578
-0.01(-0.99%)
Oct 03, 2012
1.351
1.358
1.332
1.338
165,545
-0.01(-0.98%)
Oct 02, 2012
1.345
1.365
1.332
1.351
264,374
+0.01(+0.49%)
Oct 01, 2012
1.285
1.351
1.285
1.345
600,044
+0.05(+4.08%)
Sep 28, 2012
1.312
1.312
1.285
1.292
59,573
-0.02(-1.51%)
Sep 27, 2012
1.279
1.312
1.279
1.312
198,909
+0.03(+2.05%)
Sep 26, 2012
1.312
1.312
1.285
1.285
228,766
-0.02(-1.52%)
Sep 25, 2012
1.318
1.332
1.299
1.305
178,659
-0.02(-1.49%)
Sep 24, 2012
1.305
1.338
1.305
1.325
283,492
+0.00(+0.00%)
Sep 21, 2012
1.312
1.332
1.311
1.325
296,829
+0.03(+2.03%)
Sep 20, 2012
1.318
1.332
1.292
1.299
276,175
-0.01(-1.00%)
Sep 19, 2012
1.318
1.351
1.292
1.312
499,389
+0.01(+1.01%)
Sep 18, 2012
1.358
1.371
1.299
1.299
408,539
-0.05(-3.43%)
Sep 17, 2012
1.371
1.384
1.318
1.345
406,892
-0.02(-1.45%)
Sep 14, 2012
1.305
1.386
1.299
1.365
796,845
+0.05(+4.02%)
Sep 13, 2012
1.285
1.312
1.259
1.312
600,425
+0.02(+1.53%)
Sep 12, 2012
1.187
1.292
1.180
1.292
504,800
+0.11(+9.50%)
Sep 11, 2012
1.173
1.187
1.173
1.180
275,324
+0.00(+0.00%)
Sep 10, 2012
1.173
1.187
1.167
1.180
166,388
+0.01(+0.56%)
Sep 07, 2012
1.173
1.187
1.154
1.173
123,404
+0.00(+0.00%)
Sep 06, 2012
1.140
1.173
1.140
1.173
206,346
+0.03(+2.30%)
Sep 05, 2012
1.147
1.167
1.134
1.147
119,357
-0.01(-0.57%)
Sep 04, 2012
1.154
1.160
1.134
1.154
155,865
+0.01(+0.58%)
Aug 31, 2012
1.159
1.167
1.147
1.147
64,315
+0.00(+0.00%)
Aug 30, 2012
1.167
1.173
1.147
1.147
75,009
-0.01(-1.14%)
Aug 29, 2012
1.160
1.180
1.154
1.160
86,970
-0.03(-2.22%)
Aug 27, 2012
1.187
1.193
1.167
1.187
114,662
+0.00(+0.00%)
Aug 24, 2012
1.173
1.187
1.167
1.187
125,419
+0.03(+2.27%)
Aug 23, 2012
1.187
1.187
1.160
1.160
93,073
-0.02(-1.68%)
Aug 22, 2012
1.173
1.187
1.160
1.180
90,822
+0.01(+0.56%)
Aug 21, 2012
1.200
1.200
1.167
1.173
141,265
-0.02(-1.66%)
Aug 20, 2012
1.187
1.206
1.186
1.193
150,239
+0.01(+1.12%)
Aug 17, 2012
1.140
1.187
1.140
1.180
226,951
+0.05(+4.07%)
Aug 16, 2012
1.127
1.154
1.114
1.134
140,773
+0.01(+1.18%)
Aug 15, 2012
1.094
1.127
1.094
1.121
143,695
+0.02(+1.80%)
Aug 14, 2012
1.114
1.134
1.101
1.101
129,628
-0.01(-1.18%)
Aug 13, 2012
1.127
1.127
1.107
1.114
299,617
-0.01(-1.17%)
Aug 10, 2012
1.134
1.134
1.101
1.127
155,753
+0.00(+0.00%)
Aug 09, 2012
1.134
1.180
1.127
1.127
474,376
+0.03(+2.40%)
Aug 08, 2012
1.068
1.134
1.068
1.101
383,050
+0.03(+3.09%)
Aug 07, 2012
1.042
1.107
1.042
1.068
353,735
+0.03(+2.53%)
Aug 06, 2012
0.9954
1.048
0.9954
1.042
172,084
+0.01(+1.28%)
Aug 03, 2012
1.013
1.055
1.013
1.028
230,412
+0.03(+2.63%)
Aug 02, 2012
1.002
1.068
1.002
1.002
150,735
-0.01(-1.30%)
Aug 01, 2012
1.022
1.035
1.015
1.015
84,417
-0.01(-0.64%)
Jul 31, 2012
1.055
1.061
1.022
1.022
111,053
-0.01(-1.27%)
Jul 30, 2012
1.055
1.061
1.022
1.035
213,841
-0.02(-1.87%)
Jul 27, 2012
1.061
1.068
1.015
1.055
123,520
+0.01(+0.63%)
Jul 26, 2012
1.028
1.055
0.9822
1.048
185,949
+0.05(+4.60%)
Jul 25, 2012
1.002
1.035
0.9954
1.002
229,543
-0.01(-0.65%)
Jul 24, 2012
1.009
1.015
0.9888
1.009
195,231
-0.01(-0.65%)
Jul 23, 2012
1.022
1.022
0.9954
1.015
130,886
-0.02(-1.91%)
Jul 20, 2012
1.028
1.042
1.028
1.035
160,780
-0.01(-0.63%)
Jul 19, 2012
1.055
1.081
1.035
1.042
93,308
-0.03(-2.47%)
Jul 18, 2012
1.055
1.075
1.035
1.068
104,769
+0.01(+1.25%)
Jul 17, 2012
1.042
1.075
1.028
1.055
73,271
+0.02(+1.91%)
Jul 16, 2012
1.068
1.075
1.028
1.035
211,484
-0.05(-4.85%)
Jul 13, 2012
1.015
1.107
0.9888
1.088
213,376
+0.10(+10.00%)
Jul 12, 2012
1.042
1.055
0.9691
0.9888
581,252
-0.08(-7.41%)
Jul 11, 2012
1.107
1.140
1.042
1.068
442,003
-0.03(-2.82%)
Jul 10, 2012
1.194
1.194
1.086
1.099
577,045
-0.10(-7.98%)
Jul 09, 2012
1.188
1.213
1.175
1.194
282,254
+0.01(+0.53%)
Jul 06, 2012
1.207
1.213
1.175
1.188
118,303
-0.03(-2.09%)
Jul 05, 2012
1.150
1.213
1.150
1.213
287,106
+0.06(+4.95%)
Jul 03, 2012
1.162
1.188
1.150
1.156
148,346
-0.00(-0.27%)
Jul 02, 2012
1.188
1.188
1.150
1.159
221,728
-0.03(-2.67%)
Jun 29, 2012
1.169
1.207
1.169
1.191
143,926
+0.04(+3.59%)
Jun 28, 2012
1.137
1.175
1.131
1.150
149,237
+0.00(+0.00%)
Jun 27, 2012
1.150
1.169
1.143
1.150
163,528
+0.00(+0.00%)
Jun 26, 2012
1.124
1.150
1.124
1.150
135,562
+0.01(+0.56%)
Jun 25, 2012
1.124
1.150
1.118
1.143
263,580
-0.01(-0.55%)
Jun 22, 2012
1.188
1.194
1.143
1.150
235,446
-0.03(-2.16%)
Jun 21, 2012
1.194
1.213
1.169
1.175
159,805
-0.02(-1.60%)
Jun 20, 2012
1.181
1.213
1.175
1.194
196,999
+0.01(+0.53%)
Jun 19, 2012
1.169
1.188
1.162
1.188
128,068
+0.02(+1.63%)
Jun 18, 2012
1.207
1.213
1.162
1.169
355,656
-0.04(-3.16%)
Jun 15, 2012
1.162
1.207
1.156
1.207
322,846
+0.04(+3.83%)
Jun 14, 2012
1.213
1.214
1.156
1.162
232,466
-0.04(-3.68%)
Jun 13, 2012
1.194
1.220
1.175
1.207
261,549
+0.01(+1.06%)
Jun 12, 2012
1.156
1.220
1.156
1.194
220,467
+0.03(+2.17%)
Jun 11, 2012
1.207
1.213
1.169
1.169
247,763
-0.02(-1.60%)
Jun 08, 2012
1.150
1.201
1.143
1.188
221,991
+0.04(+3.31%)
Jun 07, 2012
1.232
1.245
1.143
1.150
395,899
-0.07(-5.73%)
Jun 06, 2012
1.239
1.239
1.169
1.220
536,130
+0.06(+5.49%)
Jun 05, 2012
1.175
1.194
1.112
1.156
1,046,888
-0.03(-2.15%)
Jun 04, 2012
1.232
1.235
1.162
1.181
849,306
-0.06(-4.62%)
Jun 01, 2012
1.245
1.264
1.239
1.239
307,492
-0.03(-2.50%)
May 31, 2012
1.270
1.270
1.251
1.270
193,520
+0.01(+0.50%)
May 30, 2012
1.258
1.270
1.245
1.264
277,207
-0.01(-0.99%)
May 29, 2012
1.270
1.302
1.270
1.277
261,366
-0.02(-1.47%)
May 25, 2012
1.274
1.302
1.274
1.296
126,289
+0.01(+0.49%)
May 24, 2012
1.283
1.309
1.264
1.289
212,820
-0.01(-0.49%)
May 23, 2012
1.239
1.309
1.239
1.296
469,781
+0.02(+1.49%)
May 22, 2012
1.309
1.315
1.264
1.277
225,583
-0.04(-2.90%)
May 21, 2012
1.264
1.315
1.264
1.315
610,991
+0.05(+4.02%)
May 18, 2012
1.302
1.315
1.264
1.264
507,944
-0.04(-2.93%)
May 17, 2012
1.347
1.347
1.296
1.302
462,530
-0.04(-2.84%)
May 16, 2012
1.347
1.366
1.321
1.340
422,263
+0.00(+0.00%)
May 15, 2012
1.328
1.372
1.302
1.340
533,151
+0.01(+0.48%)
May 14, 2012
1.321
1.353
1.283
1.334
616,075
+0.01(+0.96%)
May 11, 2012
1.347
1.372
1.296
1.321
360,522
-0.03(-1.89%)
May 10, 2012
1.366
1.397
1.334
1.347
976,962
+0.02(+1.44%)
May 09, 2012
1.359
1.366
1.258
1.328
2,645,911
+0.06(+4.50%)
May 08, 2012
1.283
1.296
1.232
1.270
954,842
-0.02(-1.48%)
May 07, 2012
1.258
1.302
1.245
1.289
953,564
+0.04(+3.05%)
May 04, 2012
1.334
1.334
1.251
1.251
1,021,180
-0.10(-7.08%)
May 03, 2012
1.391
1.397
1.328
1.347
386,352
-0.02(-1.39%)
May 02, 2012
1.359
1.372
1.347
1.366
428,272
+0.01(+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.