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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Oct 31, 2011
3.400
3.500
3.400
3.500
12,121
+0.04(+1.16%)
Oct 28, 2011
3.370
3.460
3.350
3.460
2,604
+0.03(+0.87%)
Oct 27, 2011
3.440
3.450
3.330
3.430
14,183
+0.03(+0.88%)
Oct 26, 2011
3.340
3.400
3.340
3.400
18,766
+0.12(+3.66%)
Oct 25, 2011
3.300
3.400
3.230
3.280
10,496
-0.05(-1.50%)
Oct 24, 2011
3.242
3.350
3.220
3.330
1,569
+0.12(+3.64%)
Oct 21, 2011
3.210
3.220
3.210
3.213
3,085
+0.00(+0.09%)
Oct 20, 2011
3.210
3.210
3.210
3.210
1,724
+0.06(+1.90%)
Oct 19, 2011
3.100
3.210
3.100
3.150
3,284
-0.06(-1.87%)
Oct 18, 2011
3.100
3.210
3.100
3.210
12,470
+0.05(+1.58%)
Oct 17, 2011
3.170
3.170
3.160
3.160
800
-0.11(-3.36%)
Oct 14, 2011
3.320
3.320
3.270
3.270
2,674
+0.00(+0.00%)
Oct 13, 2011
3.300
3.300
3.270
3.270
2,597
-0.02(-0.61%)
Oct 12, 2011
3.240
3.290
3.190
3.290
1,174
+0.11(+3.46%)
Oct 11, 2011
3.220
3.223
3.180
3.180
2,900
-0.04(-1.24%)
Oct 10, 2011
3.280
3.280
3.193
3.220
3,390
-0.06(-1.83%)
Oct 07, 2011
3.120
3.280
3.120
3.280
5,256
+0.06(+1.86%)
Oct 06, 2011
3.150
3.220
3.150
3.220
6,231
+0.02(+0.63%)
Oct 05, 2011
3.010
3.200
3.010
3.200
4,365
+0.26(+8.84%)
Oct 04, 2011
2.950
3.110
2.940
2.940
5,646
+0.01(+0.34%)
Oct 03, 2011
3.090
3.100
2.930
2.930
25,629
-0.22(-6.98%)
Sep 30, 2011
3.100
3.150
3.100
3.150
650
+0.04(+1.29%)
Sep 29, 2011
3.200
3.210
3.060
3.110
4,382
-0.09(-2.81%)
Sep 28, 2011
3.270
3.270
3.110
3.200
7,546
+0.00(+0.00%)
Sep 27, 2011
3.120
3.250
3.120
3.200
14,772
+0.03(+0.95%)
Sep 26, 2011
2.990
3.200
2.990
3.170
9,782
+0.22(+7.46%)
Sep 23, 2011
3.050
3.080
2.950
2.950
6,845
-0.12(-3.91%)
Sep 22, 2011
3.140
3.170
3.050
3.070
40,555
-0.16(-4.95%)
Sep 21, 2011
3.230
3.310
3.200
3.230
33,702
-0.01(-0.31%)
Sep 20, 2011
3.240
3.310
3.200
3.240
10,774
-0.04(-1.22%)
Sep 19, 2011
3.200
3.290
3.200
3.280
6,561
-0.01(-0.30%)
Sep 16, 2011
3.180
3.290
3.150
3.290
11,676
+0.09(+2.81%)
Sep 15, 2011
3.150
3.290
3.100
3.200
31,650
-0.05(-1.54%)
Sep 14, 2011
3.010
3.290
2.990
3.250
54,588
+0.22(+7.26%)
Sep 13, 2011
3.000
3.050
2.920
3.030
51,636
-0.06(-1.94%)
Sep 12, 2011
3.040
3.140
3.040
3.090
49,336
-0.05(-1.59%)
Sep 09, 2011
3.140
3.140
3.080
3.140
6,261
+0.02(+0.64%)
Sep 08, 2011
3.130
3.250
3.120
3.120
26,566
-0.13(-4.00%)
Sep 07, 2011
3.160
3.480
3.160
3.250
9,500
+0.15(+4.84%)
Sep 06, 2011
3.110
3.150
3.100
3.100
11,387
-0.13(-4.02%)
Sep 02, 2011
3.330
3.330
3.230
3.230
6,862
-0.14(-4.15%)
Sep 01, 2011
3.300
3.370
3.300
3.370
4,207
+0.02(+0.60%)
Aug 31, 2011
3.300
3.380
3.300
3.350
22,252
+0.03(+0.90%)
Aug 30, 2011
3.309
3.320
3.220
3.320
721
+0.01(+0.30%)
Aug 29, 2011
3.240
3.310
3.100
3.310
27,543
+0.09(+2.80%)
Aug 26, 2011
3.150
3.260
3.040
3.220
4,120
+0.04(+1.26%)
Aug 25, 2011
3.220
3.250
3.150
3.180
5,187
-0.11(-3.34%)
Aug 24, 2011
3.280
3.290
3.250
3.290
5,520
+0.01(+0.30%)
Aug 23, 2011
3.150
3.280
3.150
3.280
13,959
+0.16(+5.13%)
Aug 22, 2011
3.170
3.270
3.120
3.120
851
+0.00(+0.00%)
Aug 19, 2011
3.190
3.200
3.020
3.120
13,921
+0.00(+0.00%)
Aug 18, 2011
3.070
3.120
3.070
3.120
1,633
-0.09(-2.80%)
Aug 17, 2011
3.200
3.240
3.170
3.210
7,530
-0.01(-0.31%)
Aug 16, 2011
3.230
3.310
3.110
3.220
12,215
-0.02(-0.62%)
Aug 15, 2011
3.300
3.300
3.150
3.240
4,700
+0.08(+2.53%)
Aug 12, 2011
3.300
3.300
3.160
3.160
7,050
+0.00(+0.00%)
Aug 11, 2011
3.080
3.220
3.080
3.160
10,415
+0.02(+0.64%)
Aug 10, 2011
3.150
3.300
3.140
3.140
13,450
+0.06(+1.95%)
Aug 09, 2011
3.260
3.310
3.080
3.080
42,191
-0.15(-4.64%)
Aug 08, 2011
3.250
3.320
3.020
3.230
92,525
-0.22(-6.38%)
Aug 05, 2011
3.460
3.510
3.290
3.450
18,094
+0.00(+0.00%)
Aug 04, 2011
3.460
3.520
3.370
3.450
27,472
-0.15(-4.17%)
Aug 03, 2011
3.570
3.600
3.570
3.600
500
+0.10(+2.86%)
Aug 02, 2011
3.510
3.570
3.400
3.500
20,316
-0.08(-2.23%)
Aug 01, 2011
3.640
3.640
3.240
3.580
46,361
-0.06(-1.65%)
Jul 29, 2011
3.600
3.650
3.510
3.640
12,305
+0.02(+0.55%)
Jul 28, 2011
3.600
3.640
3.590
3.620
15,896
+0.04(+1.12%)
Jul 27, 2011
3.600
3.610
3.580
3.580
6,645
-0.02(-0.56%)
Jul 26, 2011
3.360
3.640
3.350
3.600
24,833
+0.00(+0.00%)
Jul 25, 2011
3.580
3.620
3.580
3.600
8,379
+0.00(+0.00%)
Jul 22, 2011
3.610
3.640
3.600
3.600
5,707
-0.01(-0.19%)
Jul 21, 2011
3.600
3.610
3.580
3.607
12,916
+0.01(+0.19%)
Jul 20, 2011
3.630
3.630
3.500
3.600
18,922
-0.02(-0.55%)
Jul 19, 2011
3.610
3.684
3.600
3.620
13,657
-0.03(-0.82%)
Jul 18, 2011
3.690
3.690
3.550
3.650
12,106
-0.01(-0.27%)
Jul 15, 2011
3.580
3.690
3.580
3.660
17,396
+0.06(+1.67%)
Jul 14, 2011
3.540
3.650
3.540
3.600
29,112
+0.08(+2.27%)
Jul 13, 2011
3.520
3.600
3.510
3.520
57,345
+0.04(+1.15%)
Jul 12, 2011
3.400
3.510
3.400
3.480
10,166
+0.06(+1.75%)
Jul 11, 2011
3.410
3.510
3.400
3.420
20,935
-0.06(-1.72%)
Jul 08, 2011
3.440
3.510
3.410
3.480
14,500
-0.03(-0.85%)
Jul 07, 2011
3.460
3.510
3.360
3.510
32,812
+0.05(+1.44%)
Jul 06, 2011
3.400
3.480
3.310
3.460
45,487
+0.07(+2.06%)
Jul 05, 2011
3.380
3.460
3.340
3.390
24,068
+0.00(+0.00%)
Jul 01, 2011
3.300
3.400
3.300
3.390
3,400
+0.02(+0.59%)
Jun 30, 2011
3.300
3.370
3.300
3.370
21,813
+0.07(+2.09%)
Jun 29, 2011
3.230
3.330
3.210
3.301
25,918
+0.01(+0.33%)
Jun 28, 2011
3.270
3.310
3.230
3.290
8,812
+0.05(+1.54%)
Jun 27, 2011
3.260
3.360
3.200
3.240
41,277
-0.06(-1.82%)
Jun 24, 2011
3.220
3.315
3.220
3.300
3,253
+0.05(+1.54%)
Jun 23, 2011
3.250
3.270
3.250
3.250
14,316
-0.02(-0.61%)
Jun 22, 2011
3.250
3.350
3.250
3.270
30,580
+0.02(+0.62%)
Jun 21, 2011
3.280
3.280
3.220
3.250
25,031
+0.00(+0.00%)
Jun 20, 2011
3.270
3.270
3.250
3.250
7,627
+0.00(+0.00%)
Jun 17, 2011
3.251
3.300
3.250
3.250
12,383
+0.00(+0.00%)
Jun 16, 2011
3.250
3.280
3.250
3.250
17,553
-0.01(-0.31%)
Jun 15, 2011
3.250
3.300
3.250
3.260
15,074
+0.00(+0.00%)
Jun 14, 2011
3.280
3.310
3.260
3.260
11,550
-0.03(-0.91%)
Jun 13, 2011
3.260
3.400
3.230
3.290
21,082
-0.08(-2.37%)
Jun 10, 2011
3.340
3.410
3.330
3.370
6,882
-0.04(-1.18%)
Jun 09, 2011
3.370
3.479
3.370
3.410
5,600
+0.04(+1.19%)
Jun 08, 2011
3.480
3.480
3.330
3.370
10,454
-0.13(-3.71%)
Jun 07, 2011
3.460
3.510
3.430
3.500
15,035
+0.17(+5.11%)
Jun 06, 2011
3.401
3.460
3.330
3.330
34,436
-0.13(-3.76%)
Jun 03, 2011
3.450
3.480
3.440
3.460
4,380
+0.10(+2.98%)
May 24, 2011
3.351
3.400
3.350
3.360
6,553
+0.00(+0.00%)
May 23, 2011
3.350
3.360
3.330
3.360
20,635
+0.01(+0.30%)
May 20, 2011
3.400
3.400
3.260
3.350
11,997
-0.04(-1.18%)
May 19, 2011
3.320
3.410
3.296
3.390
28,970
+0.10(+3.04%)
May 18, 2011
3.220
3.300
3.220
3.290
62,622
+0.09(+2.81%)
May 17, 2011
3.250
3.309
3.170
3.200
33,859
-0.10(-3.03%)
May 16, 2011
3.420
3.420
3.220
3.300
22,034
-0.07(-2.08%)
May 13, 2011
3.370
3.390
3.350
3.370
2,050
+0.00(+0.00%)
May 12, 2011
3.350
3.400
3.350
3.370
462
+0.01(+0.30%)
May 11, 2011
3.400
3.404
3.360
3.360
26,186
+0.00(+0.00%)
May 10, 2011
3.400
3.400
3.360
3.360
5,300
-0.04(-1.29%)
May 09, 2011
3.351
3.404
3.350
3.404
6,666
-0.01(-0.18%)
May 06, 2011
3.470
3.470
3.410
3.410
8,902
-0.05(-1.45%)
May 05, 2011
3.390
3.470
3.390
3.460
30,990
+0.06(+1.76%)
May 04, 2011
3.400
3.430
3.390
3.400
35,985
+0.04(+1.19%)
May 03, 2011
3.380
3.380
3.220
3.360
18,045
-0.04(-1.18%)
May 02, 2011
3.400
3.500
3.400
3.400
22,324
-0.10(-2.86%)
Apr 29, 2011
3.450
3.500
3.430
3.500
900
+0.09(+2.64%)
Apr 28, 2011
3.500
3.500
3.355
3.410
28,354
-0.08(-2.29%)
Apr 27, 2011
3.520
3.590
3.440
3.490
19,257
-0.01(-0.29%)
Apr 26, 2011
3.500
3.500
3.500
3.500
13,694
-0.02(-0.49%)
Apr 25, 2011
3.500
3.519
3.410
3.517
41,702
+0.04(+1.07%)
Apr 21, 2011
3.410
3.480
3.360
3.480
34,259
+0.07(+2.05%)
Apr 20, 2011
3.520
3.560
3.110
3.410
81,177
-0.07(-2.01%)
Apr 19, 2011
3.430
3.500
3.430
3.480
33,825
+0.05(+1.46%)
Apr 18, 2011
3.380
3.490
3.370
3.430
6,367
+0.00(+0.00%)
Apr 15, 2011
3.440
3.510
3.400
3.430
25,538
-0.02(-0.58%)
Apr 14, 2011
3.500
3.500
3.420
3.450
28,100
-0.00(-0.00%)
Apr 13, 2011
3.505
3.520
3.330
3.450
38,367
+0.02(+0.58%)
Apr 12, 2011
3.500
3.500
3.381
3.430
16,540
-0.06(-1.72%)
Apr 11, 2011
3.370
3.490
3.370
3.490
15,275
+0.15(+4.49%)
Apr 08, 2011
3.320
3.390
3.320
3.340
13,005
-0.01(-0.30%)
Apr 07, 2011
3.350
3.450
3.280
3.350
25,287
-0.06(-1.76%)
Apr 06, 2011
3.280
3.480
3.280
3.410
8,174
-0.06(-1.73%)
Apr 05, 2011
3.410
3.490
3.340
3.470
19,843
+0.01(+0.29%)
Apr 04, 2011
3.470
3.490
3.331
3.460
35,592
-0.01(-0.29%)
Apr 01, 2011
3.510
3.580
3.450
3.470
21,007
-0.11(-3.07%)
Mar 31, 2011
3.540
3.580
3.490
3.580
47,479
+0.04(+1.13%)
Mar 30, 2011
3.540
3.551
3.490
3.540
15,884
+0.05(+1.43%)
Mar 29, 2011
3.550
3.550
3.480
3.490
2,350
-0.01(-0.28%)
Mar 28, 2011
3.560
3.580
3.410
3.500
16,041
-0.08(-2.23%)
Mar 25, 2011
3.510
3.600
3.480
3.580
5,457
+0.03(+0.85%)
Mar 24, 2011
3.516
3.560
3.480
3.550
3,298
+0.06(+1.72%)
Mar 23, 2011
3.470
3.490
3.460
3.490
14,982
+0.00(+0.00%)
Mar 22, 2011
3.550
3.600
3.450
3.490
9,047
-0.01(-0.29%)
Mar 21, 2011
3.430
3.500
3.370
3.500
24,250
+0.07(+2.04%)
Mar 18, 2011
3.270
3.450
3.230
3.430
18,869
+0.20(+6.19%)
Mar 17, 2011
3.350
3.410
3.110
3.230
62,299
-0.12(-3.58%)
Mar 16, 2011
3.270
3.430
3.270
3.350
37,844
+0.02(+0.60%)
Mar 15, 2011
3.430
3.430
3.270
3.330
12,455
-0.10(-2.92%)
Mar 14, 2011
3.430
3.500
3.430
3.430
23,082
-0.07(-2.00%)
Mar 11, 2011
3.444
3.570
3.444
3.500
8,183
-0.04(-1.13%)
Mar 10, 2011
3.550
3.570
3.450
3.540
17,311
-0.01(-0.34%)
Mar 09, 2011
3.650
3.650
3.491
3.552
5,310
-0.07(-1.88%)
Mar 08, 2011
3.520
3.680
3.500
3.620
32,525
+0.05(+1.40%)
Mar 07, 2011
3.550
3.680
3.410
3.570
70,096
-0.10(-2.73%)
Mar 04, 2011
3.700
3.740
3.480
3.670
10,840
-0.05(-1.34%)
Mar 03, 2011
3.660
3.750
3.650
3.720
49,774
+0.03(+0.81%)
Mar 02, 2011
3.720
3.750
3.600
3.690
36,214
-0.02(-0.54%)
Mar 01, 2011
3.680
3.740
3.680
3.710
37,158
+0.04(+1.09%)
Feb 28, 2011
3.730
3.750
3.650
3.670
74,108
-0.08(-2.13%)
Feb 25, 2011
3.760
3.830
3.710
3.750
31,401
+0.05(+1.35%)
Feb 24, 2011
3.720
3.803
3.700
3.700
49,300
-0.05(-1.33%)
Feb 23, 2011
3.850
3.890
3.600
3.750
33,237
-0.07(-1.83%)
Feb 22, 2011
3.840
3.840
3.800
3.820
36,268
-0.12(-3.04%)
Feb 18, 2011
3.940
3.990
3.850
3.940
17,254
-0.04(-1.01%)
Feb 17, 2011
3.950
3.980
3.880
3.980
18,243
+0.04(+1.02%)
Feb 16, 2011
3.910
3.950
3.850
3.940
56,855
+0.05(+1.29%)
Feb 15, 2011
3.900
3.900
3.850
3.890
45,851
-0.01(-0.26%)
Feb 14, 2011
3.890
3.910
3.830
3.900
25,810
+0.03(+0.78%)
Feb 11, 2011
3.850
3.930
3.820
3.870
22,669
-0.03(-0.77%)
Feb 10, 2011
3.880
3.930
3.800
3.900
18,233
-0.05(-1.27%)
Feb 09, 2011
3.960
4.050
3.830
3.950
89,238
+0.01(+0.13%)
Feb 08, 2011
3.900
3.945
3.860
3.945
124,633
+0.04(+1.15%)
Feb 07, 2011
3.840
3.900
3.840
3.900
17,389
+0.06(+1.56%)
Feb 04, 2011
3.840
3.900
3.800
3.840
41,203
-0.02(-0.52%)
Feb 03, 2011
3.800
3.860
3.730
3.860
17,296
+0.02(+0.52%)
Feb 02, 2011
3.860
3.860
3.800
3.840
16,856
-0.03(-0.78%)
Feb 01, 2011
3.850
3.880
3.800
3.870
16,363
-0.01(-0.26%)
Jan 31, 2011
3.790
3.900
3.790
3.880
34,951
+0.04(+1.04%)
Jan 28, 2011
3.870
3.870
3.650
3.840
30,034
-0.06(-1.54%)
Jan 27, 2011
3.880
3.900
3.850
3.900
9,329
+0.00(+0.00%)
Jan 26, 2011
3.900
3.900
3.700
3.900
9,653
+0.03(+0.78%)
Jan 25, 2011
3.800
3.940
3.800
3.870
11,964
+0.03(+0.78%)
Jan 24, 2011
3.780
3.850
3.750
3.840
18,605
+0.09(+2.40%)
Jan 21, 2011
3.800
3.890
3.750
3.750
11,501
-0.05(-1.32%)
Jan 20, 2011
3.820
3.840
3.710
3.800
41,636
-0.15(-3.80%)
Jan 19, 2011
3.980
3.980
3.880
3.950
30,335
-0.00(-0.00%)
Jan 18, 2011
3.850
3.980
3.812
3.950
62,074
+0.07(+1.81%)
Jan 14, 2011
3.800
3.890
3.800
3.880
13,261
+0.04(+1.04%)
Jan 13, 2011
3.890
3.890
3.810
3.840
19,608
-0.06(-1.54%)
Jan 12, 2011
3.910
3.920
3.850
3.900
29,811
-0.02(-0.51%)
Jan 11, 2011
3.840
3.930
3.840
3.920
37,440
+0.10(+2.62%)
Jan 10, 2011
3.850
3.851
3.770
3.820
21,964
-0.06(-1.55%)
Jan 07, 2011
3.850
3.930
3.810
3.880
72,935
+0.02(+0.52%)
Jan 06, 2011
3.780
3.890
3.770
3.860
48,283
+0.08(+2.12%)
Jan 05, 2011
3.760
3.820
3.760
3.780
35,022
+0.01(+0.27%)
Jan 04, 2011
3.840
3.840
3.700
3.770
21,065
-0.07(-1.82%)
Jan 03, 2011
3.720
3.850
3.720
3.840
47,430
+0.12(+3.23%)
Dec 31, 2010
3.690
3.770
3.620
3.720
20,680
+0.00(+0.00%)
Dec 30, 2010
3.700
3.720
3.650
3.720
34,937
+0.01(+0.27%)
Dec 29, 2010
3.590
3.750
3.590
3.710
55,702
+0.07(+1.92%)
Dec 28, 2010
3.680
3.680
3.590
3.640
16,715
+0.00(+0.00%)
Dec 27, 2010
3.690
3.698
3.580
3.640
48,294
-0.02(-0.54%)
Dec 23, 2010
3.600
3.700
3.600
3.660
94,641
+0.07(+1.95%)
Dec 22, 2010
3.520
3.640
3.520
3.590
107,538
+0.07(+1.99%)
Dec 21, 2010
3.550
3.560
3.510
3.520
61,464
+0.02(+0.57%)
Dec 20, 2010
3.500
3.550
3.458
3.500
28,939
+0.00(+0.00%)
Dec 17, 2010
3.520
3.520
3.450
3.500
9,452
-0.00(-0.00%)
Dec 16, 2010
3.520
3.620
3.490
3.500
45,388
+0.03(+0.87%)
Dec 15, 2010
3.440
3.580
3.440
3.470
38,956
+0.02(+0.58%)
Dec 14, 2010
3.360
3.570
3.360
3.450
45,404
+0.05(+1.47%)
Dec 13, 2010
3.540
3.540
3.380
3.400
100,632
-0.16(-4.49%)
Dec 10, 2010
3.620
3.620
3.550
3.560
29,993
-0.06(-1.65%)
Dec 09, 2010
3.600
3.680
3.560
3.620
74,459
+0.06(+1.68%)
Dec 08, 2010
3.540
3.770
3.440
3.560
218,659
+0.16(+4.71%)
Dec 07, 2010
3.420
3.470
3.350
3.400
122,462
-0.04(-1.16%)
Dec 06, 2010
3.460
3.500
3.420
3.440
77,514
-0.06(-1.71%)
Dec 03, 2010
3.540
3.540
3.430
3.500
21,615
+0.00(+0.00%)
Dec 02, 2010
3.480
3.500
3.420
3.500
14,286
+0.00(+0.00%)
Dec 01, 2010
3.480
3.530
3.480
3.500
45,029
+0.02(+0.57%)
Nov 30, 2010
3.470
3.500
3.220
3.480
63,517
-0.02(-0.57%)
Nov 29, 2010
3.490
3.500
3.410
3.500
31,481
-0.01(-0.28%)
Nov 26, 2010
3.510
3.600
3.510
3.510
7,568
-0.07(-1.96%)
Nov 24, 2010
3.460
3.580
3.580
3.580
28,863
-0.02(-0.56%)
Nov 23, 2010
3.540
3.600
3.460
3.600
25,408
-0.04(-1.10%)
Nov 22, 2010
3.500
3.700
3.450
3.640
31,528
+0.09(+2.54%)
Nov 19, 2010
3.550
3.550
3.510
3.550
8,414
+0.00(+0.00%)
Nov 18, 2010
3.460
3.550
3.460
3.550
8,512
+0.06(+1.72%)
Nov 17, 2010
3.480
3.550
3.440
3.490
16,506
-0.03(-0.85%)
Nov 16, 2010
3.600
3.600
3.500
3.520
8,700
+0.03(+0.86%)
Nov 15, 2010
3.430
3.700
3.430
3.490
44,229
+0.06(+1.75%)
Nov 12, 2010
3.500
3.550
3.410
3.430
5,834
-0.07(-2.00%)
Nov 11, 2010
3.600
3.600
3.480
3.500
9,642
-0.10(-2.78%)
Nov 10, 2010
3.520
3.680
3.440
3.600
18,794
+0.06(+1.70%)
Nov 09, 2010
3.600
3.660
3.440
3.540
71,015
-0.10(-2.75%)
Nov 08, 2010
3.700
3.700
3.630
3.640
28,250
-0.08(-2.15%)
Nov 05, 2010
3.650
3.750
3.520
3.720
26,515
-0.01(-0.27%)
Nov 04, 2010
3.740
3.810
3.650
3.730
45,662
-0.06(-1.58%)
Nov 03, 2010
3.810
3.880
3.700
3.790
72,065
-0.02(-0.52%)
Nov 02, 2010
3.830
3.880
3.810
3.810
18,942
-0.08(-2.06%)
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.