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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
181.40
-1.01 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
4.831
4.859
4.859
4.859
116,572
+0.06(+1.15%)
Dec 30, 2009
4.894
4.949
4.755
4.803
88,052
-0.11(-2.26%)
Dec 29, 2009
4.977
4.977
4.859
4.914
93,762
-0.02(-0.42%)
Dec 28, 2009
4.852
5.095
4.845
4.935
141,866
+0.06(+1.28%)
Dec 24, 2009
4.859
5.004
4.838
4.873
51,822
-0.01(-0.14%)
Dec 23, 2009
4.880
4.907
4.824
4.880
57,150
-0.02(-0.42%)
Dec 22, 2009
4.900
4.928
4.852
4.900
69,843
+0.03(+0.57%)
Dec 21, 2009
4.935
4.935
4.748
4.873
102,163
+0.00(+0.00%)
Dec 18, 2009
4.838
4.900
4.713
4.873
105,875
+0.09(+1.88%)
Dec 17, 2009
4.679
4.810
4.644
4.783
128,139
+0.04(+0.88%)
Dec 16, 2009
4.526
4.817
4.526
4.741
182,696
+0.19(+4.11%)
Dec 15, 2009
4.637
4.637
4.547
4.554
124,841
-0.12(-2.52%)
Dec 14, 2009
4.498
4.679
4.429
4.672
547,889
+0.33(+7.67%)
Dec 11, 2009
4.346
4.443
4.235
4.339
152,536
-0.07(-1.57%)
Dec 10, 2009
4.408
4.443
4.242
4.408
130,963
+0.01(+0.16%)
Dec 09, 2009
4.519
4.526
4.367
4.401
128,916
-0.15(-3.20%)
Dec 08, 2009
4.533
4.623
4.498
4.547
95,958
-0.03(-0.76%)
Dec 07, 2009
4.526
4.582
4.512
4.582
100,426
+0.07(+1.54%)
Dec 04, 2009
4.616
4.630
4.492
4.512
164,157
+0.03(+0.62%)
Dec 03, 2009
4.630
4.637
4.485
4.485
134,352
-0.08(-1.82%)
Dec 02, 2009
4.623
4.734
4.554
4.568
169,837
-0.09(-1.93%)
Dec 01, 2009
4.796
4.900
4.568
4.658
302,696
-0.06(-1.18%)
Nov 30, 2009
4.616
4.734
4.512
4.713
164,943
+0.06(+1.34%)
Nov 27, 2009
4.540
4.686
4.505
4.651
96,330
-0.03(-0.59%)
Nov 25, 2009
4.665
4.693
4.547
4.679
129,185
+0.00(+0.00%)
Nov 24, 2009
4.721
4.741
4.575
4.679
199,704
-0.10(-2.03%)
Nov 23, 2009
4.824
5.025
4.713
4.776
256,041
+0.06(+1.17%)
Nov 20, 2009
4.831
4.859
4.644
4.720
207,960
-0.10(-2.16%)
Nov 19, 2009
4.928
5.004
4.817
4.824
127,014
-0.14(-2.79%)
Nov 18, 2009
4.928
5.046
4.748
4.963
226,646
+0.03(+0.70%)
Nov 17, 2009
4.900
5.108
4.900
4.928
132,722
-0.02(-0.42%)
Nov 16, 2009
4.977
5.074
4.921
4.949
225,581
+0.02(+0.42%)
Nov 13, 2009
4.983
5.039
4.900
4.928
182,475
-0.07(-1.39%)
Nov 12, 2009
5.233
5.351
4.887
4.997
333,106
-0.31(-5.87%)
Nov 11, 2009
5.330
5.469
5.219
5.309
317,181
+0.09(+1.73%)
Nov 10, 2009
6.349
6.349
5.192
5.219
1,298,429
-1.23(-19.03%)
Nov 09, 2009
6.460
6.675
6.432
6.446
437,305
+0.00(+0.00%)
Nov 06, 2009
6.044
6.453
5.968
6.446
379,693
+0.46(+7.64%)
Nov 05, 2009
6.065
6.127
5.933
5.989
229,126
+0.08(+1.29%)
Nov 04, 2009
5.989
6.155
5.864
5.912
254,094
+0.03(+0.47%)
Nov 03, 2009
5.427
5.989
5.199
5.885
296,563
+0.48(+8.85%)
Nov 02, 2009
5.635
5.718
5.247
5.406
157,459
-0.16(-2.86%)
Oct 30, 2009
5.663
5.712
5.337
5.566
310,249
-0.19(-3.25%)
Oct 29, 2009
5.448
5.795
5.448
5.753
143,347
+0.29(+5.33%)
Oct 28, 2009
5.753
5.857
5.337
5.462
307,260
-0.30(-5.17%)
Oct 27, 2009
5.878
6.016
5.725
5.760
132,926
-0.10(-1.77%)
Oct 26, 2009
5.621
5.975
5.621
5.864
304,455
+0.15(+2.55%)
Oct 23, 2009
5.725
5.753
5.580
5.718
121,966
-0.19(-3.28%)
Oct 22, 2009
5.836
5.912
5.635
5.912
156,411
+0.08(+1.31%)
Oct 21, 2009
5.857
5.996
5.788
5.836
140,358
-0.03(-0.59%)
Oct 20, 2009
5.885
5.947
5.788
5.871
139,657
-0.14(-2.31%)
Oct 19, 2009
5.892
6.044
5.878
6.009
250,071
+0.14(+2.36%)
Oct 16, 2009
5.878
6.093
5.788
5.871
206,386
-0.11(-1.85%)
Oct 15, 2009
5.614
6.030
5.580
5.982
270,985
+0.30(+5.24%)
Oct 14, 2009
5.718
5.802
5.607
5.684
178,352
+0.06(+1.11%)
Oct 13, 2009
5.607
5.621
5.497
5.621
76,162
+0.00(+0.00%)
Oct 12, 2009
5.649
5.760
5.580
5.621
148,203
+0.06(+1.00%)
Oct 09, 2009
5.538
5.566
5.365
5.566
173,803
+0.06(+1.01%)
Oct 08, 2009
5.406
5.667
5.344
5.510
250,446
+0.12(+2.19%)
Oct 07, 2009
4.997
5.441
4.970
5.393
278,783
+0.35(+6.87%)
Oct 06, 2009
5.157
5.219
4.984
5.046
190,738
-0.03(-0.68%)
Oct 05, 2009
4.921
5.095
4.914
5.081
148,844
+0.21(+4.27%)
Oct 02, 2009
4.894
5.004
4.651
4.873
243,482
-0.06(-1.13%)
Oct 01, 2009
5.157
5.164
4.914
4.928
274,826
-0.27(-5.20%)
Sep 30, 2009
5.233
5.302
5.039
5.199
195,001
-0.07(-1.32%)
Sep 29, 2009
5.372
5.607
5.205
5.268
156,609
-0.04(-0.78%)
Sep 28, 2009
5.178
5.351
5.060
5.309
250,449
+0.26(+5.08%)
Sep 25, 2009
5.365
5.379
4.942
5.053
448,061
-0.37(-6.90%)
Sep 24, 2009
5.836
5.836
5.309
5.427
424,042
-0.33(-5.78%)
Sep 23, 2009
5.961
5.989
5.732
5.760
193,837
-0.21(-3.48%)
Sep 22, 2009
5.857
5.989
5.663
5.968
214,103
+0.15(+2.50%)
Sep 21, 2009
5.871
5.885
5.781
5.822
124,026
-0.11(-1.87%)
Sep 18, 2009
5.919
5.996
5.725
5.933
530,896
+0.08(+1.30%)
Sep 17, 2009
6.016
6.100
5.753
5.857
201,703
-0.17(-2.82%)
Sep 16, 2009
5.933
6.134
5.892
6.027
302,915
+0.11(+1.82%)
Sep 15, 2009
5.871
5.996
5.822
5.919
199,505
+0.01(+0.12%)
Sep 14, 2009
5.940
5.961
5.829
5.912
165,239
+0.00(+0.00%)
Sep 11, 2009
5.815
5.947
5.739
5.912
209,257
+0.03(+0.47%)
Sep 10, 2009
5.975
5.975
5.781
5.885
154,673
+0.00(+0.00%)
Sep 09, 2009
5.850
5.919
5.649
5.885
161,039
+0.01(+0.12%)
Sep 08, 2009
6.093
6.093
5.725
5.878
214,963
+0.01(+0.12%)
Sep 04, 2009
5.739
5.871
5.587
5.871
237,787
+0.19(+3.42%)
Sep 03, 2009
5.379
5.677
5.344
5.677
263,782
+0.35(+6.64%)
Sep 02, 2009
5.434
5.462
5.268
5.323
234,506
-0.18(-3.27%)
Sep 01, 2009
5.781
5.892
5.427
5.503
504,717
-0.28(-4.91%)
Aug 31, 2009
5.871
5.926
5.614
5.788
241,959
-0.13(-2.22%)
Aug 28, 2009
6.204
6.224
5.781
5.919
335,926
-0.16(-2.62%)
Aug 27, 2009
6.120
6.204
5.885
6.079
402,308
-0.10(-1.68%)
Aug 26, 2009
6.238
6.238
5.996
6.183
335,535
-0.03(-0.45%)
Aug 25, 2009
6.100
6.356
6.100
6.210
576,133
+0.25(+4.19%)
Aug 24, 2009
5.635
6.377
5.635
5.961
1,432,905
+0.35(+6.17%)
Aug 21, 2009
5.559
5.933
5.510
5.614
563,004
+0.09(+1.63%)
Aug 20, 2009
5.337
5.607
5.337
5.524
378,608
+0.17(+3.10%)
Aug 19, 2009
5.351
5.552
5.275
5.358
292,936
-0.05(-0.90%)
Aug 18, 2009
5.434
5.601
5.344
5.406
521,286
+0.27(+5.25%)
Aug 17, 2009
5.323
5.510
5.060
5.137
367,312
-0.46(-8.16%)
Aug 14, 2009
5.406
5.691
5.101
5.594
975,636
+0.17(+3.20%)
Aug 13, 2009
5.878
5.878
5.205
5.420
1,550,848
-0.40(-6.79%)
Aug 12, 2009
5.892
6.308
5.552
5.815
2,019,965
-0.04(-0.71%)
Aug 11, 2009
7.264
7.964
5.663
5.857
6,360,192
-0.44(-7.04%)
Aug 10, 2009
5.725
6.474
5.725
6.301
1,357,159
+0.59(+10.32%)
Aug 07, 2009
5.081
5.802
5.032
5.711
1,230,126
+0.66(+13.03%)
Aug 06, 2009
5.503
5.614
4.866
5.053
942,952
-0.37(-6.90%)
Aug 05, 2009
4.942
5.490
4.900
5.427
967,008
+0.75(+16.00%)
Aug 04, 2009
4.318
5.032
4.311
4.679
905,132
+0.31(+6.97%)
Aug 03, 2009
4.381
4.418
4.207
4.374
378,843
+0.09(+2.10%)
Jul 31, 2009
4.228
4.332
4.096
4.284
378,177
-0.02(-0.48%)
Jul 30, 2009
4.166
4.401
4.117
4.304
643,572
+0.17(+4.02%)
Jul 29, 2009
3.854
4.173
3.785
4.138
379,295
+0.28(+7.37%)
Jul 28, 2009
3.798
3.930
3.757
3.854
321,518
+0.01(+0.18%)
Jul 27, 2009
3.687
3.944
3.667
3.847
376,616
+0.21(+5.71%)
Jul 24, 2009
3.493
3.694
3.466
3.639
2,084
+0.10(+2.74%)
Jul 23, 2009
3.445
3.681
3.445
3.542
546,877
+0.10(+2.82%)
Jul 22, 2009
3.285
3.500
3.161
3.445
587,215
+0.11(+3.33%)
Jul 21, 2009
3.355
3.410
3.285
3.334
139,749
-0.07(-2.04%)
Jul 20, 2009
3.376
3.514
3.376
3.403
203,887
-0.01(-0.20%)
Jul 17, 2009
3.424
3.521
3.327
3.410
268,178
+0.00(+0.00%)
Jul 16, 2009
3.327
3.445
3.223
3.410
294,703
+0.10(+2.93%)
Jul 15, 2009
3.327
3.431
3.237
3.313
321,968
+0.02(+0.63%)
Jul 14, 2009
3.209
3.292
3.081
3.292
247,153
+0.15(+4.86%)
Jul 13, 2009
3.036
3.272
3.036
3.140
374,113
+0.20(+6.84%)
Jul 10, 2009
3.057
3.076
2.904
2.939
185,973
-0.13(-4.29%)
Jul 09, 2009
3.078
3.140
3.001
3.071
217,508
+0.04(+1.37%)
Jul 08, 2009
3.022
3.320
2.974
3.029
465,971
+0.02(+0.69%)
Jul 07, 2009
3.327
3.369
2.967
3.008
847,110
-0.33(-9.96%)
Jul 06, 2009
3.396
3.514
3.237
3.341
299,215
-0.03(-1.03%)
Jul 02, 2009
3.521
3.534
3.369
3.376
296,185
-0.18(-5.07%)
Jul 01, 2009
3.403
3.583
3.334
3.556
342,906
+0.21(+6.21%)
Jun 30, 2009
3.452
3.514
3.272
3.348
541,741
-0.15(-4.17%)
Jun 29, 2009
3.563
3.681
3.452
3.493
509,023
+0.07(+2.02%)
Jun 26, 2009
3.958
3.972
3.376
3.424
2,772,739
-0.55(-13.94%)
Jun 25, 2009
3.916
4.013
3.778
3.979
1,316,058
+0.49(+13.89%)
Jun 24, 2009
3.175
3.577
3.126
3.493
544,412
+0.37(+12.00%)
Jun 23, 2009
3.043
3.188
3.015
3.119
239,412
+0.07(+2.27%)
Jun 22, 2009
3.285
3.285
3.029
3.050
334,026
-0.24(-7.37%)
Jun 19, 2009
3.459
3.500
3.292
3.292
222,263
-0.11(-3.26%)
Jun 18, 2009
3.362
3.583
3.341
3.403
175,048
-0.01(-0.41%)
Jun 17, 2009
3.438
3.535
3.195
3.417
277,528
-0.03(-0.80%)
Jun 16, 2009
3.604
3.708
3.431
3.445
226,173
-0.12(-3.31%)
Jun 15, 2009
3.694
3.805
3.486
3.563
254,037
-0.17(-4.46%)
Jun 12, 2009
3.743
3.923
3.715
3.729
339,100
-0.06(-1.47%)
Jun 11, 2009
3.916
3.965
3.778
3.785
405,120
-0.12(-3.02%)
Jun 10, 2009
4.055
4.069
3.840
3.902
378,471
-0.06(-1.40%)
Jun 09, 2009
4.020
4.159
3.916
3.958
326,488
-0.06(-1.38%)
Jun 08, 2009
3.923
4.069
3.895
4.013
326,068
-0.02(-0.52%)
Jun 05, 2009
4.159
4.214
3.958
4.034
286,008
-0.08(-1.86%)
Jun 04, 2009
4.020
4.124
3.972
4.110
176,524
+0.10(+2.60%)
Jun 03, 2009
3.958
4.110
3.923
4.006
220,402
-0.05(-1.20%)
Jun 02, 2009
4.159
4.221
3.916
4.055
405,793
-0.12(-2.82%)
Jun 01, 2009
4.498
4.498
4.027
4.173
596,478
-0.16(-3.68%)
May 29, 2009
4.339
4.498
4.145
4.332
620,374
+0.18(+4.34%)
May 28, 2009
3.888
4.228
3.708
4.152
642,498
+0.38(+10.11%)
May 27, 2009
4.159
4.183
3.667
3.771
464,948
-0.35(-8.42%)
May 26, 2009
3.785
4.270
3.708
4.117
485,563
+0.24(+6.07%)
May 22, 2009
4.159
4.263
3.840
3.882
686,731
-0.26(-6.35%)
May 21, 2009
4.117
4.311
4.020
4.145
408,569
-0.03(-0.66%)
May 20, 2009
4.485
4.679
4.159
4.173
596,871
-0.28(-6.23%)
May 19, 2009
4.672
4.859
4.401
4.450
665,422
-0.36(-7.49%)
May 18, 2009
4.401
4.991
4.207
4.810
985,157
+0.50(+11.58%)
May 15, 2009
4.187
4.769
4.089
4.311
797,685
+0.01(+0.32%)
May 14, 2009
4.914
4.914
3.951
4.297
2,003,783
-0.68(-13.65%)
May 13, 2009
5.025
5.774
4.783
4.977
3,437,383
-0.38(-7.12%)
May 12, 2009
4.124
5.808
4.124
5.358
10,923,801
+2.85(+113.54%)
May 11, 2009
2.724
2.724
2.433
2.509
326,344
-0.12(-4.49%)
May 08, 2009
2.592
2.696
2.502
2.627
287,214
+0.04(+1.61%)
May 07, 2009
2.925
3.057
2.377
2.585
545,758
-0.40(-13.26%)
May 06, 2009
2.634
3.057
2.634
2.980
1,002,474
+0.49(+19.78%)
May 05, 2009
2.128
2.530
2.079
2.488
650,158
+0.36(+16.94%)
May 04, 2009
2.059
2.128
2.052
2.128
178,055
+0.09(+4.42%)
May 01, 2009
2.190
2.190
2.038
2.038
131,078
-0.15(-6.96%)
Apr 30, 2009
2.183
2.204
2.114
2.190
127,519
+0.01(+0.64%)
Apr 29, 2009
2.079
2.183
2.038
2.176
114,579
+0.10(+4.67%)
Apr 28, 2009
2.031
2.079
1.955
2.079
89,513
+0.08(+3.81%)
Apr 27, 2009
2.038
2.149
1.989
2.003
113,614
-0.06(-3.02%)
Apr 24, 2009
2.066
2.135
2.024
2.066
150,421
+0.03(+1.36%)
Apr 23, 2009
2.107
2.107
2.010
2.038
201,542
-0.10(-4.85%)
Apr 22, 2009
2.398
2.398
2.114
2.142
290,064
+0.02(+0.98%)
Apr 21, 2009
1.975
2.121
1.941
2.121
175,762
+0.10(+5.15%)
Apr 20, 2009
2.183
2.253
1.975
2.017
208,235
-0.21(-9.63%)
Apr 17, 2009
2.114
2.253
2.038
2.232
291,469
+0.13(+6.27%)
Apr 16, 2009
2.149
2.149
2.010
2.100
204,310
+0.01(+0.66%)
Apr 15, 2009
2.010
2.142
2.010
2.086
176,420
+0.08(+3.79%)
Apr 14, 2009
2.142
2.142
2.010
2.010
207,922
-0.09(-4.29%)
Apr 13, 2009
2.010
2.253
2.010
2.100
303,749
+0.06(+2.71%)
Apr 09, 2009
2.031
2.045
1.858
2.045
259,311
+0.14(+7.27%)
Apr 08, 2009
1.871
1.941
1.865
1.906
53,132
+0.06(+3.00%)
Apr 07, 2009
1.899
1.934
1.844
1.851
98,644
-0.08(-4.30%)
Apr 06, 2009
1.858
1.955
1.816
1.934
112,394
+0.02(+1.09%)
Apr 03, 2009
1.948
1.982
1.871
1.913
121,201
-0.03(-1.78%)
Apr 02, 2009
2.079
2.183
1.906
1.948
280,628
+0.06(+2.93%)
Apr 01, 2009
1.865
2.010
1.865
1.892
110,671
+0.03(+1.87%)
Mar 31, 2009
1.892
2.003
1.823
1.858
165,704
+0.03(+1.52%)
Mar 30, 2009
1.885
1.927
1.781
1.830
118,199
-0.07(-3.65%)
Mar 26, 2009
1.955
2.079
1.899
1.899
425,093
-0.01(-0.73%)
Mar 25, 2009
1.982
2.024
1.802
1.913
140,127
-0.03(-1.43%)
Mar 24, 2009
1.767
2.038
1.767
1.941
71,416
-0.12(-6.04%)
Mar 23, 2009
2.038
2.066
1.975
2.066
179,092
+0.12(+6.05%)
Mar 20, 2009
1.941
1.948
1.788
1.948
209,766
+0.01(+0.72%)
Mar 19, 2009
2.190
2.253
1.885
1.934
301,408
-0.13(-6.38%)
Mar 18, 2009
2.017
2.142
1.975
2.066
281,100
+0.02(+1.02%)
Mar 17, 2009
1.989
2.183
1.802
2.045
292,322
-0.28(-11.94%)
Mar 16, 2009
2.447
2.516
2.253
2.322
189,581
-0.08(-3.18%)
Mar 13, 2009
2.468
2.572
2.239
2.398
0
-0.04(-1.70%)
Mar 12, 2009
2.121
2.474
1.955
2.440
804,408
+0.30(+14.29%)
Mar 11, 2009
2.086
2.211
2.059
2.135
95,049
+0.06(+2.67%)
Mar 10, 2009
1.871
2.079
1.851
2.079
254,330
+0.31(+17.65%)
Mar 09, 2009
1.677
1.823
1.672
1.767
94,908
+0.05(+2.82%)
Mar 06, 2009
1.795
1.871
1.664
1.719
0
-0.07(-3.88%)
Mar 05, 2009
1.975
2.017
1.767
1.788
154,224
-0.26(-12.84%)
Mar 04, 2009
2.142
2.218
1.920
2.052
285,399
-0.21(-9.20%)
Mar 02, 2009
2.461
2.488
2.232
2.260
423,581
-0.21(-8.68%)
Feb 27, 2009
2.641
2.669
2.440
2.474
0
-0.20(-7.51%)
Feb 26, 2009
2.745
2.946
2.592
2.675
200,358
-0.06(-2.28%)
Feb 25, 2009
2.634
2.793
2.578
2.738
150,834
+0.08(+2.86%)
Feb 24, 2009
2.433
2.662
2.371
2.662
138,175
+0.28(+11.63%)
Feb 23, 2009
2.537
2.537
2.384
2.384
98,807
-0.16(-6.27%)
Feb 20, 2009
2.502
2.592
2.371
2.544
0
-0.04(-1.61%)
Feb 19, 2009
2.703
2.863
2.537
2.585
157,454
-0.17(-6.05%)
Feb 18, 2009
2.669
2.786
2.599
2.752
171,653
+0.12(+4.47%)
Feb 17, 2009
2.745
2.773
2.627
2.634
156,933
-0.30(-10.17%)
Feb 13, 2009
2.814
3.015
2.724
2.932
0
+0.11(+3.93%)
Feb 12, 2009
2.759
2.856
2.634
2.821
84,211
+0.04(+1.50%)
Feb 11, 2009
2.675
2.863
2.627
2.779
82,614
+0.12(+4.43%)
Feb 10, 2009
2.835
3.022
2.648
2.662
349,671
-0.21(-7.47%)
Feb 09, 2009
2.634
2.918
2.634
2.877
184,914
+0.19(+7.24%)
Feb 06, 2009
2.537
2.807
2.495
2.682
0
+0.13(+5.16%)
Feb 05, 2009
2.294
2.613
2.246
2.551
316,815
+0.20(+8.55%)
Feb 04, 2009
2.391
2.440
2.336
2.350
168,801
-0.05(-2.02%)
Feb 03, 2009
2.433
2.474
2.322
2.398
183,288
-0.01(-0.57%)
Feb 02, 2009
2.260
2.440
2.211
2.412
562,169
+0.11(+4.82%)
Jan 30, 2009
2.371
2.523
2.280
2.301
0
-0.06(-2.64%)
Jan 29, 2009
2.447
2.523
2.357
2.364
841,009
-0.22(-8.58%)
Jan 28, 2009
2.350
2.606
2.336
2.585
526,600
+0.32(+14.07%)
Jan 27, 2009
2.267
2.322
2.183
2.267
251,344
+0.01(+0.62%)
Jan 26, 2009
2.225
2.301
2.197
2.253
323,724
+0.06(+2.85%)
Jan 23, 2009
2.128
2.260
2.031
2.190
174,092
+0.02(+0.96%)
Jan 22, 2009
2.225
2.273
2.149
2.170
154,054
-0.17(-7.12%)
Jan 21, 2009
2.114
2.350
2.114
2.336
169,243
+0.22(+10.49%)
Jan 20, 2009
2.218
2.260
2.114
2.114
167,084
-0.15(-6.73%)
Jan 16, 2009
2.440
2.447
2.218
2.267
0
-0.10(-4.11%)
Jan 15, 2009
2.419
2.537
2.156
2.364
378,666
-0.06(-2.57%)
Jan 14, 2009
2.530
2.648
2.426
2.426
209,509
-0.16(-6.17%)
Jan 13, 2009
2.585
2.696
2.537
2.585
163,550
+0.08(+3.04%)
Jan 12, 2009
2.731
2.738
2.502
2.509
235,403
-0.24(-8.59%)
Jan 09, 2009
2.870
2.946
2.703
2.745
139,821
-0.11(-3.88%)
Jan 08, 2009
2.773
2.946
2.641
2.856
215,873
+0.06(+2.23%)
Jan 07, 2009
2.946
2.946
2.745
2.793
234,099
-0.21(-6.93%)
Jan 06, 2009
2.890
3.098
2.710
3.001
381,241
+0.20(+7.18%)
Jan 05, 2009
2.703
2.835
2.565
2.800
330,772
+0.12(+4.66%)
Jan 02, 2009
2.468
2.710
2.458
2.675
0
+0.25(+10.29%)
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.