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
Aehr Test Systems
(NQ:
AEHR
)
11.37
-0.17 (-1.47%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2010
2.810
3.090
2.760
2.930
25,285
+0.16(+5.78%)
Apr 29, 2010
3.100
3.140
2.770
2.770
25,305
-0.33(-10.65%)
Apr 28, 2010
3.080
3.100
2.660
3.100
25,360
+0.09(+2.99%)
Apr 27, 2010
3.050
3.280
3.000
3.010
51,203
-0.00(-0.00%)
Apr 26, 2010
2.800
3.340
2.685
3.010
78,455
+0.21(+7.50%)
Apr 23, 2010
2.750
2.800
2.750
2.800
12,534
+0.10(+3.70%)
Apr 22, 2010
2.790
2.790
2.700
2.700
13,800
-0.05(-1.82%)
Apr 21, 2010
2.540
2.750
2.540
2.750
60,836
+0.23(+9.13%)
Apr 20, 2010
2.550
2.550
2.435
2.520
18,500
+0.07(+2.85%)
Apr 19, 2010
2.505
2.600
2.270
2.450
47,197
-0.24(-8.87%)
Apr 16, 2010
2.650
2.688
2.500
2.688
18,045
+0.04(+1.45%)
Apr 15, 2010
2.530
2.870
2.470
2.650
48,746
+0.16(+6.43%)
Apr 14, 2010
2.340
2.490
2.340
2.490
38,432
+0.16(+6.85%)
Apr 13, 2010
2.350
2.370
2.290
2.330
26,315
-0.06(-2.50%)
Apr 12, 2010
2.440
2.450
2.350
2.390
29,850
+0.00(+0.00%)
Apr 09, 2010
2.400
2.410
2.390
2.390
17,260
-0.04(-1.63%)
Apr 08, 2010
2.380
2.450
2.330
2.430
8,126
+0.02(+0.81%)
Apr 07, 2010
2.370
2.490
2.370
2.410
17,309
+0.00(+0.00%)
Apr 06, 2010
2.290
2.480
2.290
2.410
40,507
+0.07(+2.99%)
Apr 05, 2010
2.450
2.530
2.220
2.340
62,264
-0.14(-5.65%)
Apr 01, 2010
2.820
2.480
2.480
2.480
122,700
-0.20(-7.54%)
Mar 31, 2010
2.810
2.810
2.650
2.682
62,938
-0.12(-4.20%)
Mar 30, 2010
2.440
2.820
2.440
2.800
112,444
+0.40(+16.67%)
Mar 29, 2010
2.350
2.410
2.280
2.400
24,684
+0.05(+2.13%)
Mar 26, 2010
2.365
2.370
2.240
2.350
17,552
+0.00(+0.00%)
Mar 25, 2010
2.340
2.429
2.260
2.350
34,737
+0.07(+3.07%)
Mar 24, 2010
2.280
2.400
2.200
2.280
43,059
+0.02(+0.88%)
Mar 23, 2010
2.200
2.320
2.200
2.260
13,564
+0.05(+2.26%)
Mar 22, 2010
2.360
2.410
2.150
2.210
15,332
-0.13(-5.56%)
Mar 19, 2010
2.398
2.430
2.340
2.340
10,581
+0.00(+0.00%)
Mar 18, 2010
2.400
2.420
2.340
2.340
14,516
-0.04(-1.68%)
Mar 17, 2010
2.490
2.490
2.380
2.380
7,785
+0.00(+0.00%)
Mar 16, 2010
2.400
2.490
2.380
2.380
9,237
+0.00(+0.00%)
Mar 15, 2010
2.500
2.500
2.320
2.380
25,732
-0.13(-5.18%)
Mar 12, 2010
2.480
2.530
2.460
2.510
16,890
+0.03(+1.21%)
Mar 11, 2010
2.438
2.480
2.330
2.480
4,290
+0.10(+4.20%)
Mar 10, 2010
2.310
2.450
2.310
2.380
14,577
-0.03(-1.24%)
Mar 09, 2010
2.450
2.450
2.340
2.410
5,646
+0.04(+1.69%)
Mar 08, 2010
2.460
2.460
2.310
2.370
15,176
-0.13(-5.20%)
Mar 05, 2010
2.500
2.510
2.355
2.500
48,094
-0.02(-0.79%)
Mar 04, 2010
2.500
2.520
2.420
2.520
17,980
+0.02(+0.80%)
Mar 03, 2010
2.500
2.500
2.290
2.500
22,633
+0.00(+0.00%)
Mar 02, 2010
2.500
2.580
2.460
2.500
19,815
-0.02(-0.79%)
Mar 01, 2010
2.560
2.640
2.510
2.520
35,063
-0.03(-1.14%)
Feb 26, 2010
2.550
2.550
2.500
2.549
12,735
+0.03(+1.15%)
Feb 25, 2010
2.440
2.520
2.210
2.520
18,587
+0.06(+2.44%)
Feb 24, 2010
2.510
2.520
2.400
2.460
28,142
+0.01(+0.41%)
Feb 23, 2010
2.400
2.500
2.370
2.450
64,478
+0.03(+1.24%)
Feb 22, 2010
2.140
2.500
2.100
2.420
97,717
+0.22(+10.00%)
Feb 19, 2010
2.200
2.200
2.100
2.200
18,990
-0.03(-1.35%)
Feb 18, 2010
2.190
2.320
2.190
2.230
4,670
-0.05(-2.26%)
Feb 17, 2010
2.120
2.330
2.100
2.282
43,553
+0.11(+5.14%)
Feb 16, 2010
2.140
2.240
1.950
2.170
28,085
+0.05(+2.36%)
Feb 12, 2010
2.140
2.120
2.120
2.120
10,500
-0.07(-3.20%)
Feb 11, 2010
2.070
2.200
2.010
2.190
17,064
+0.07(+3.30%)
Feb 10, 2010
1.920
2.120
1.890
2.120
22,483
+0.16(+8.16%)
Feb 09, 2010
1.980
2.000
1.820
1.960
17,400
+0.04(+2.08%)
Feb 08, 2010
1.980
1.980
1.820
1.920
5,797
-0.07(-3.52%)
Feb 05, 2010
1.950
2.000
1.830
1.990
24,586
+0.04(+2.05%)
Feb 04, 2010
1.750
1.958
1.730
1.950
22,057
+0.15(+8.34%)
Feb 03, 2010
1.760
1.800
1.650
1.800
6,894
+0.03(+1.69%)
Feb 02, 2010
1.750
1.800
1.710
1.770
18,847
+0.00(+0.00%)
Feb 01, 2010
1.820
1.820
1.670
1.770
14,075
-0.05(-2.75%)
Jan 29, 2010
1.980
1.980
1.760
1.820
43,818
-0.21(-10.34%)
Jan 28, 2010
2.000
2.140
1.900
2.030
32,153
-0.02(-0.98%)
Jan 27, 2010
2.200
2.200
1.900
2.050
56,082
-0.11(-5.09%)
Jan 26, 2010
2.170
2.240
2.010
2.160
74,575
+0.02(+0.93%)
Jan 25, 2010
1.960
2.180
1.950
2.140
110,065
+0.14(+7.00%)
Jan 22, 2010
1.760
2.040
1.630
2.000
92,604
+0.21(+11.73%)
Jan 21, 2010
1.950
1.950
1.770
1.790
31,252
-0.13(-6.77%)
Jan 20, 2010
1.800
1.920
1.710
1.920
122,258
+0.06(+3.23%)
Jan 19, 2010
1.310
1.890
1.310
1.860
267,625
+0.52(+38.81%)
Jan 15, 2010
1.350
1.340
1.340
1.340
6,100
-0.01(-0.74%)
Jan 14, 2010
1.360
1.380
1.320
1.350
3,450
+0.00(+0.00%)
Jan 13, 2010
1.370
1.380
1.350
1.350
13,500
-0.02(-1.46%)
Jan 12, 2010
1.330
1.370
1.330
1.370
2,900
+0.07(+4.98%)
Jan 11, 2010
1.400
1.400
1.300
1.305
25,097
-0.09(-6.79%)
Jan 08, 2010
1.320
1.400
1.260
1.400
13,165
+0.03(+2.19%)
Jan 07, 2010
1.310
1.380
1.310
1.370
40,708
-0.08(-5.45%)
Jan 06, 2010
1.360
1.470
1.310
1.449
39,563
+0.11(+8.05%)
Jan 05, 2010
1.310
1.450
1.310
1.341
13,300
-0.06(-4.21%)
Jan 04, 2010
1.390
1.430
1.255
1.400
45,189
+0.08(+6.06%)
Dec 31, 2009
1.250
1.320
1.320
1.320
55,300
+0.07(+5.60%)
Dec 30, 2009
1.223
1.250
1.223
1.250
20,545
+0.06(+5.04%)
Dec 29, 2009
1.180
1.250
1.150
1.190
26,745
+0.01(+0.85%)
Dec 28, 2009
1.180
1.250
1.110
1.180
20,876
+0.00(+0.00%)
Dec 24, 2009
1.200
1.250
1.100
1.180
17,114
-0.04(-3.28%)
Dec 23, 2009
1.250
1.250
1.160
1.220
31,050
+0.06(+5.16%)
Dec 22, 2009
1.110
1.400
1.060
1.160
20,041
+0.08(+7.42%)
Dec 21, 2009
1.070
1.120
1.070
1.080
24,098
+0.02(+1.89%)
Dec 18, 2009
1.105
1.140
1.060
1.060
5,275
-0.08(-7.02%)
Dec 17, 2009
1.179
1.179
1.062
1.140
31,727
-0.01(-0.87%)
Dec 16, 2009
1.200
1.350
1.150
1.150
23,976
+0.00(+0.00%)
Dec 15, 2009
1.210
1.300
1.150
1.150
40,614
-0.08(-6.50%)
Dec 14, 2009
1.280
1.320
1.230
1.230
28,458
-0.07(-5.38%)
Dec 11, 2009
1.410
1.440
1.250
1.300
62,056
-0.15(-10.34%)
Dec 10, 2009
1.470
1.470
1.380
1.450
12,569
-0.02(-1.36%)
Dec 09, 2009
1.490
1.490
1.410
1.470
20,983
+0.04(+2.80%)
Dec 08, 2009
1.530
1.540
1.420
1.430
37,609
-0.07(-4.67%)
Dec 07, 2009
1.530
1.545
1.370
1.500
21,443
+0.01(+0.67%)
Dec 04, 2009
1.530
1.590
1.460
1.490
20,199
+0.00(+0.00%)
Dec 03, 2009
1.550
1.600
1.410
1.490
20,592
-0.02(-1.32%)
Dec 02, 2009
1.470
1.600
1.470
1.510
18,117
+0.00(+0.00%)
Dec 01, 2009
1.530
1.540
1.400
1.510
29,893
+0.01(+0.67%)
Nov 30, 2009
1.460
1.550
1.420
1.500
35,945
+0.09(+6.56%)
Nov 27, 2009
1.480
1.480
1.370
1.408
26,515
-0.07(-4.89%)
Nov 25, 2009
1.510
1.520
1.450
1.480
4,483
-0.01(-0.67%)
Nov 24, 2009
1.540
1.540
1.370
1.490
15,600
-0.03(-1.97%)
Nov 23, 2009
1.470
1.550
1.451
1.520
12,000
+0.02(+1.33%)
Nov 20, 2009
1.550
1.580
1.470
1.500
6,783
-0.04(-2.60%)
Nov 19, 2009
1.490
1.580
1.440
1.540
28,860
+0.01(+0.65%)
Nov 18, 2009
1.520
1.550
1.400
1.530
31,631
+0.07(+4.79%)
Nov 17, 2009
1.500
1.550
1.421
1.460
19,206
-0.01(-0.68%)
Nov 16, 2009
1.440
1.500
1.370
1.470
26,704
+0.03(+2.08%)
Nov 13, 2009
1.370
1.440
1.370
1.440
22,427
+0.06(+4.35%)
Nov 12, 2009
1.440
1.440
1.350
1.380
4,750
-0.05(-3.49%)
Nov 11, 2009
1.390
1.430
1.340
1.430
32,225
+0.08(+6.31%)
Nov 10, 2009
1.440
1.440
1.320
1.345
20,750
+0.03(+2.67%)
Nov 09, 2009
1.420
1.500
1.300
1.310
29,908
-0.11(-7.75%)
Nov 06, 2009
1.400
1.440
1.350
1.420
50,722
+0.03(+2.16%)
Nov 05, 2009
1.400
1.400
1.300
1.390
37,299
+0.01(+0.72%)
Nov 04, 2009
1.300
1.380
1.250
1.380
46,719
+0.11(+8.66%)
Nov 03, 2009
1.300
1.380
1.260
1.270
9,032
-0.00(-0.08%)
Nov 02, 2009
1.304
1.380
1.220
1.271
24,975
-0.05(-3.71%)
Oct 30, 2009
1.310
1.380
1.260
1.320
45,403
-0.02(-1.49%)
Oct 29, 2009
1.460
1.460
1.260
1.340
31,394
-0.08(-5.63%)
Oct 28, 2009
1.450
1.490
1.370
1.420
23,683
+0.00(+0.00%)
Oct 27, 2009
1.400
1.500
1.390
1.420
31,129
+0.03(+2.16%)
Oct 26, 2009
1.440
1.454
1.350
1.390
24,115
-0.08(-5.45%)
Oct 23, 2009
1.500
1.539
1.460
1.470
12,139
-0.01(-0.67%)
Oct 22, 2009
1.500
1.520
1.450
1.480
21,683
+0.01(+0.47%)
Oct 21, 2009
1.580
1.580
1.450
1.473
76,116
-0.11(-6.77%)
Oct 20, 2009
1.490
1.700
1.290
1.580
344,079
+0.30(+23.44%)
Oct 19, 2009
1.250
1.290
1.250
1.280
10,990
-0.01(-0.78%)
Oct 16, 2009
1.270
1.300
1.250
1.290
32,950
+0.03(+2.38%)
Oct 15, 2009
1.150
1.290
1.140
1.260
41,027
+0.08(+6.78%)
Oct 14, 2009
1.230
1.290
1.120
1.180
66,937
-0.08(-6.35%)
Oct 13, 2009
1.230
1.260
1.220
1.260
34,012
+0.03(+2.44%)
Oct 12, 2009
1.230
1.240
1.190
1.230
23,984
+0.05(+4.24%)
Oct 09, 2009
1.220
1.230
1.170
1.180
51,229
+0.00(+0.00%)
Oct 08, 2009
1.130
1.220
1.130
1.180
23,686
+0.03(+2.89%)
Oct 07, 2009
1.140
1.150
1.060
1.147
19,108
+0.03(+2.40%)
Oct 06, 2009
1.200
1.220
1.110
1.120
61,760
-0.11(-8.82%)
Oct 05, 2009
1.190
1.280
1.170
1.228
41,189
+0.04(+3.23%)
Oct 02, 2009
1.130
1.300
1.100
1.190
31,351
+0.06(+5.31%)
Oct 01, 2009
1.260
1.280
1.100
1.130
107,262
-0.18(-13.87%)
Sep 30, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
Sep 01, 2009
0.8300
0.8900
0.8300
0.8900
24,773
+0.04(+4.71%)
Aug 31, 2009
0.8600
0.8890
0.8410
0.8500
32,900
-0.05(-5.56%)
Aug 28, 2009
0.8455
0.9090
0.8455
0.9000
118,981
+0.06(+7.14%)
Aug 27, 2009
0.8300
0.8500
0.8200
0.8400
8,720
+0.02(+2.44%)
Aug 26, 2009
0.8100
0.8300
0.8100
0.8200
21,143
-0.02(-2.35%)
Aug 25, 2009
0.8399
0.8400
0.8100
0.8397
48,754
-0.02(-2.36%)
Aug 24, 2009
0.8513
0.8600
0.8370
0.8600
10,390
-0.01(-1.26%)
Aug 21, 2009
0.8601
0.8800
0.8405
0.8710
27,663
-0.01(-1.02%)
Aug 20, 2009
0.8892
0.9000
0.8500
0.8800
24,612
+0.01(+1.15%)
Aug 19, 2009
0.8370
0.8900
0.8370
0.8700
5,408
+0.01(+1.16%)
Aug 18, 2009
0.8500
0.8900
0.8331
0.8600
15,918
+0.01(+1.18%)
Aug 17, 2009
0.8412
0.8700
0.8323
0.8500
13,600
-0.03(-3.41%)
Aug 14, 2009
0.8801
0.8900
0.8790
0.8800
1,200
-0.00(-0.23%)
Aug 13, 2009
0.8800
0.8900
0.8800
0.8820
24,880
-0.01(-0.90%)
Aug 12, 2009
0.8900
0.8900
0.8630
0.8900
15,638
+0.02(+2.30%)
Aug 11, 2009
0.8900
0.8950
0.8651
0.8700
20,321
-0.01(-1.14%)
Aug 10, 2009
0.8550
0.9000
0.8550
0.8800
49,431
-0.03(-3.29%)
Aug 07, 2009
0.8720
0.9200
0.8710
0.9099
6,475
+0.02(+2.24%)
Aug 06, 2009
0.9010
0.9200
0.8900
0.8900
22,644
-0.01(-1.11%)
Aug 05, 2009
0.8999
0.9630
0.8910
0.9000
35,820
-0.04(-4.26%)
Aug 04, 2009
0.9010
0.9600
0.8910
0.9400
31,764
+0.01(+1.09%)
Aug 03, 2009
0.9900
0.9900
0.8818
0.9299
30,600
-0.01(-0.55%)
Jul 31, 2009
0.8500
0.9350
0.8500
0.9350
36,820
+0.10(+11.32%)
Jul 30, 2009
0.8700
0.8700
0.8100
0.8399
24,565
-0.01(-1.19%)
Jul 29, 2009
0.9273
0.9400
0.8100
0.8500
147,323
-0.09(-9.57%)
Jul 28, 2009
0.9200
0.9400
0.8700
0.9400
30,116
+0.02(+2.12%)
Jul 27, 2009
0.9799
0.9900
0.9100
0.9205
28,254
-0.04(-4.11%)
Jul 24, 2009
0.9200
0.9700
0.9200
0.9600
30,573
+0.06(+6.67%)
Jul 23, 2009
0.9099
0.9500
0.9000
0.9000
23,280
+0.01(+1.12%)
Jul 22, 2009
0.9000
0.9200
0.8900
0.8900
15,200
-0.01(-1.11%)
Jul 21, 2009
0.8600
0.9000
0.8600
0.9000
3,600
+0.03(+3.45%)
Jul 20, 2009
0.9000
0.9100
0.8700
0.8700
23,913
-0.03(-3.33%)
Jul 17, 2009
0.9200
0.9200
0.9000
0.9000
4,176
+0.00(+0.00%)
Jul 16, 2009
0.9000
0.9200
0.9000
0.9000
25,401
+0.03(+3.45%)
Jul 15, 2009
0.8700
0.8900
0.8700
0.8700
3,700
+0.00(+0.00%)
Jul 14, 2009
0.9000
0.9100
0.8700
0.8700
18,624
-0.01(-1.14%)
Jul 13, 2009
0.8700
0.9400
0.8700
0.8800
5,000
-0.02(-2.22%)
Jul 10, 2009
0.8550
0.9150
0.8550
0.9000
6,345
-0.03(-2.71%)
Jul 09, 2009
0.8800
0.9251
0.8800
0.9251
6,899
+0.07(+7.56%)
Jul 08, 2009
0.8600
0.8699
0.8600
0.8601
4,349
-0.02(-2.26%)
Jul 07, 2009
0.9200
0.9200
0.8701
0.8800
6,311
-0.02(-2.22%)
Jul 06, 2009
0.9000
0.9000
0.8600
0.9000
14,602
+0.04(+4.65%)
Jul 02, 2009
0.9200
0.9200
0.8000
0.8600
15,686
-0.04(-4.44%)
Jul 01, 2009
0.8800
0.9200
0.8501
0.9000
23,091
+0.05(+5.88%)
Jun 30, 2009
0.8100
0.8789
0.8100
0.8500
11,286
+0.03(+3.65%)
Jun 29, 2009
0.7900
0.8700
0.7500
0.8201
33,920
+0.01(+1.37%)
Jun 26, 2009
0.8290
0.8300
0.7600
0.8090
52,975
-0.02(-2.53%)
Jun 25, 2009
0.8500
0.8500
0.8200
0.8300
8,400
+0.01(+1.22%)
Jun 24, 2009
0.8500
0.8800
0.8200
0.8200
13,858
-0.01(-1.20%)
Jun 23, 2009
0.8500
0.8500
0.8200
0.8300
18,430
-0.06(-6.21%)
Jun 22, 2009
0.8820
0.8980
0.8500
0.8850
23,512
-0.00(-0.08%)
Jun 19, 2009
0.9224
0.9224
0.8800
0.8857
20,870
-0.02(-2.67%)
Jun 18, 2009
0.8901
0.9100
0.8900
0.9100
6,600
+0.01(+1.11%)
Jun 17, 2009
0.9300
0.9300
0.8900
0.9000
22,576
-0.00(-0.22%)
Jun 16, 2009
0.9200
0.9300
0.9000
0.9020
30,013
-0.01(-0.88%)
Jun 15, 2009
0.9590
0.9590
0.9001
0.9100
17,992
-0.02(-2.15%)
Jun 12, 2009
0.9400
0.9499
0.9100
0.9300
11,313
+0.02(+2.20%)
Jun 11, 2009
0.9300
0.9300
0.9100
0.9100
23,938
-0.02(-2.15%)
Jun 10, 2009
0.9400
0.9600
0.9050
0.9300
21,324
+0.00(+0.00%)
Jun 09, 2009
0.9201
0.9600
0.8900
0.9300
39,499
+0.02(+2.20%)
Jun 08, 2009
0.9000
0.9600
0.9000
0.9100
8,674
+0.01(+1.11%)
Jun 05, 2009
0.9600
0.9600
0.9000
0.9000
44,056
-0.05(-5.26%)
Jun 04, 2009
1.000
1.000
0.9500
0.9500
20,060
-0.03(-3.06%)
Jun 03, 2009
0.9200
0.9800
0.9200
0.9800
21,250
+0.07(+7.69%)
Jun 02, 2009
1.050
1.050
0.9100
0.9100
86,487
-0.10(-9.90%)
Jun 01, 2009
1.030
1.130
0.9600
1.010
150,756
+0.08(+8.60%)
May 29, 2009
0.9300
0.9698
0.9200
0.9300
9,090
+0.01(+1.09%)
May 28, 2009
1.020
1.020
0.9000
0.9200
15,864
-0.08(-8.00%)
May 27, 2009
0.9829
1.000
0.9800
1.000
12,510
+0.02(+2.03%)
May 26, 2009
0.9500
1.000
0.9500
0.9801
60,033
+0.05(+5.39%)
May 22, 2009
0.9200
0.9401
0.9100
0.9300
20,645
-0.02(-2.11%)
May 21, 2009
1.040
1.040
0.9500
0.9500
85,766
-0.06(-5.95%)
May 20, 2009
1.010
1.040
1.000
1.010
81,591
-0.03(-2.87%)
May 19, 2009
1.030
1.050
0.9809
1.040
70,978
+0.04(+3.99%)
May 18, 2009
0.9200
1.000
0.8700
1.000
117,009
+0.08(+8.70%)
May 15, 2009
0.9500
0.9700
0.9100
0.9200
23,206
+0.00(+0.00%)
May 14, 2009
0.9130
0.9200
0.9100
0.9200
30,233
+0.01(+0.77%)
May 13, 2009
1.012
1.020
0.9100
0.9130
73,526
-0.10(-9.60%)
May 12, 2009
1.050
1.050
1.000
1.010
48,144
-0.05(-4.72%)
May 11, 2009
1.010
1.060
0.9800
1.060
41,361
+0.05(+4.76%)
May 08, 2009
1.080
1.080
0.9900
1.012
71,279
-0.08(-7.17%)
May 07, 2009
1.000
1.090
0.9700
1.090
155,487
+0.12(+12.38%)
May 06, 2009
0.9800
1.000
0.9200
0.9699
64,796
+0.01(+1.03%)
May 05, 2009
1.010
1.020
0.9200
0.9600
92,524
-0.02(-2.14%)
May 04, 2009
0.9100
1.100
0.9100
0.9810
149,635
+0.06(+6.63%)
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.