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
Uranium Energy
(NY:
UEC
)
7.420
+0.440 (+6.30%)
Official Closing Price
Updated: 8:00 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
3.090
3.090
2.840
2.860
725,260
-0.19(-6.23%)
Apr 29, 2010
3.040
3.070
3.020
3.050
294,002
+0.01(+0.33%)
Apr 28, 2010
2.930
3.090
2.930
3.040
276,008
+0.00(+0.00%)
Apr 27, 2010
3.080
3.330
3.040
3.040
293,208
-0.11(-3.49%)
Apr 26, 2010
3.110
3.150
3.080
3.150
218,854
+0.07(+2.27%)
Apr 23, 2010
3.070
3.140
3.050
3.080
180,625
-0.03(-0.96%)
Apr 22, 2010
3.180
3.180
3.030
3.110
217,295
-0.03(-0.96%)
Apr 21, 2010
3.210
3.260
3.140
3.140
235,612
-0.04(-1.26%)
Apr 20, 2010
3.060
3.180
3.050
3.180
238,386
+0.18(+6.00%)
Apr 19, 2010
3.120
3.150
2.960
3.000
635,220
-0.15(-4.76%)
Apr 16, 2010
3.300
3.300
3.150
3.150
326,265
-0.13(-3.96%)
Apr 15, 2010
3.220
3.300
3.220
3.280
164,546
+0.06(+1.86%)
Apr 14, 2010
3.260
3.290
3.200
3.220
238,884
-0.01(-0.31%)
Apr 13, 2010
3.360
3.360
3.220
3.230
345,687
-0.06(-1.82%)
Apr 12, 2010
3.280
3.320
3.280
3.290
209,477
-0.01(-0.30%)
Apr 09, 2010
3.360
3.490
3.180
3.300
398,615
-0.10(-2.94%)
Apr 08, 2010
3.410
3.450
3.390
3.400
176,733
-0.05(-1.45%)
Apr 07, 2010
3.530
3.550
3.440
3.450
347,670
-0.06(-1.71%)
Apr 06, 2010
3.510
3.520
3.360
3.510
667,835
+0.02(+0.57%)
Apr 05, 2010
3.330
3.490
3.330
3.490
441,106
+0.18(+5.44%)
Apr 01, 2010
3.250
3.310
3.310
3.310
270,300
+0.09(+2.80%)
Mar 31, 2010
3.240
3.250
3.180
3.220
429,421
+0.01(+0.31%)
Mar 30, 2010
3.320
3.320
3.130
3.210
374,545
-0.01(-0.31%)
Mar 29, 2010
3.220
3.330
3.210
3.220
339,074
-0.09(-2.72%)
Mar 26, 2010
3.190
3.310
3.160
3.310
353,704
+0.16(+5.08%)
Mar 25, 2010
3.320
3.330
3.140
3.150
225,284
-0.11(-3.37%)
Mar 24, 2010
3.310
3.350
3.170
3.260
318,835
-0.14(-4.12%)
Mar 23, 2010
3.230
3.420
3.200
3.400
215,914
+0.16(+4.94%)
Mar 22, 2010
3.230
3.260
3.160
3.240
352,444
-0.06(-1.82%)
Mar 19, 2010
3.430
3.430
3.260
3.300
428,620
-0.11(-3.23%)
Mar 18, 2010
3.420
3.490
3.400
3.410
253,637
-0.07(-2.01%)
Mar 17, 2010
3.550
3.580
3.470
3.480
222,416
-0.04(-1.14%)
Mar 16, 2010
3.600
3.600
3.450
3.520
370,369
+0.00(+0.00%)
Mar 15, 2010
3.480
3.520
3.460
3.520
184,311
-0.03(-0.85%)
Mar 12, 2010
3.590
3.600
3.430
3.550
252,312
+0.08(+2.31%)
Mar 11, 2010
3.600
3.600
3.440
3.470
442,501
-0.11(-3.07%)
Mar 10, 2010
3.650
3.650
3.570
3.580
213,130
-0.04(-1.10%)
Mar 09, 2010
3.600
3.630
3.600
3.620
198,856
+0.00(+0.00%)
Mar 08, 2010
3.680
3.710
3.600
3.620
409,402
-0.03(-0.82%)
Mar 05, 2010
3.660
3.680
3.610
3.650
290,948
+0.01(+0.27%)
Mar 04, 2010
3.610
3.660
3.610
3.640
135,772
-0.04(-1.09%)
Mar 03, 2010
3.590
3.680
3.590
3.680
354,647
+0.02(+0.55%)
Mar 02, 2010
3.750
3.750
3.590
3.660
490,850
-0.06(-1.61%)
Mar 01, 2010
3.680
3.760
3.680
3.720
481,251
+0.06(+1.64%)
Feb 26, 2010
3.630
3.770
3.610
3.660
487,983
+0.03(+0.83%)
Feb 25, 2010
3.670
3.680
3.600
3.630
266,396
-0.08(-2.16%)
Feb 24, 2010
3.660
3.730
3.590
3.710
501,881
+0.08(+2.20%)
Feb 23, 2010
3.590
3.630
3.510
3.630
530,422
+0.04(+1.11%)
Feb 22, 2010
3.710
3.710
3.570
3.590
235,654
-0.09(-2.45%)
Feb 19, 2010
3.900
3.900
3.650
3.680
367,276
-0.07(-1.87%)
Feb 18, 2010
3.900
3.900
3.550
3.750
683,905
-0.05(-1.32%)
Feb 17, 2010
3.820
3.830
3.700
3.800
864,446
+0.11(+2.98%)
Feb 16, 2010
3.450
3.740
3.450
3.690
875,979
+0.26(+7.58%)
Feb 12, 2010
3.200
3.430
3.430
3.430
355,000
+0.18(+5.54%)
Feb 11, 2010
3.190
3.250
3.140
3.250
205,101
+0.06(+1.88%)
Feb 10, 2010
3.140
3.210
3.080
3.190
182,840
+0.04(+1.27%)
Feb 09, 2010
3.110
3.170
3.070
3.150
296,396
+0.07(+2.27%)
Feb 08, 2010
3.250
3.250
3.070
3.080
317,420
-0.07(-2.22%)
Feb 05, 2010
3.150
3.240
3.010
3.150
411,445
+0.04(+1.29%)
Feb 04, 2010
3.270
3.270
3.030
3.110
600,107
-0.16(-4.89%)
Feb 03, 2010
3.300
3.400
3.190
3.270
206,083
-0.03(-0.91%)
Feb 02, 2010
3.410
3.490
3.250
3.300
315,239
-0.10(-2.94%)
Feb 01, 2010
3.060
3.410
3.040
3.400
623,437
+0.39(+12.96%)
Jan 29, 2010
3.050
3.220
2.940
3.010
610,177
+0.07(+2.38%)
Jan 28, 2010
3.250
3.250
2.890
2.940
402,356
-0.03(-1.01%)
Jan 27, 2010
3.100
3.118
2.940
2.970
530,723
-0.15(-4.81%)
Jan 26, 2010
3.250
3.290
3.060
3.120
457,391
-0.15(-4.59%)
Jan 25, 2010
3.350
3.470
3.250
3.270
282,209
-0.11(-3.25%)
Jan 22, 2010
3.330
3.440
3.330
3.380
434,851
+0.03(+0.90%)
Jan 21, 2010
3.490
3.580
3.340
3.350
585,771
-0.15(-4.29%)
Jan 20, 2010
3.670
3.740
3.450
3.500
384,265
-0.19(-5.15%)
Jan 19, 2010
3.580
3.700
3.370
3.690
957,598
+0.04(+1.10%)
Jan 15, 2010
3.570
3.650
3.650
3.650
1,498,600
-0.01(-0.27%)
Jan 14, 2010
3.700
3.700
3.650
3.660
146,609
-0.02(-0.54%)
Jan 13, 2010
3.780
3.780
3.630
3.680
250,767
+0.07(+1.94%)
Jan 12, 2010
3.640
3.690
3.500
3.610
318,838
-0.06(-1.63%)
Jan 11, 2010
3.700
3.780
3.650
3.670
352,859
-0.02(-0.54%)
Jan 08, 2010
3.600
3.690
3.600
3.690
336,673
-0.01(-0.27%)
Jan 07, 2010
3.610
3.720
3.600
3.700
257,314
+0.04(+1.09%)
Jan 06, 2010
3.680
3.740
3.660
3.660
209,824
-0.06(-1.61%)
Jan 05, 2010
3.810
3.810
3.671
3.720
306,158
-0.09(-2.36%)
Jan 04, 2010
3.740
3.810
3.710
3.810
335,422
+0.03(+0.79%)
Dec 31, 2009
3.730
3.780
3.780
3.780
186,000
+0.11(+3.00%)
Dec 30, 2009
3.680
3.680
3.620
3.670
182,759
-0.01(-0.27%)
Dec 29, 2009
3.780
3.790
3.650
3.680
282,487
-0.04(-1.08%)
Dec 28, 2009
3.900
3.900
3.670
3.720
332,623
-0.07(-1.85%)
Dec 24, 2009
3.880
3.880
3.750
3.790
108,171
+0.00(+0.00%)
Dec 23, 2009
3.690
3.800
3.660
3.790
388,876
+0.15(+4.12%)
Dec 22, 2009
3.640
3.710
3.640
3.640
475,962
+0.00(+0.00%)
Dec 21, 2009
3.760
3.760
3.600
3.640
523,952
-0.16(-4.21%)
Dec 18, 2009
3.410
3.800
3.270
3.800
2,025,233
+0.29(+8.26%)
Dec 17, 2009
3.600
3.690
3.500
3.510
732,342
-0.19(-5.14%)
Dec 16, 2009
3.720
3.770
3.650
3.700
427,088
-0.01(-0.27%)
Dec 15, 2009
3.680
3.880
3.601
3.710
1,127,514
+0.03(+0.82%)
Dec 14, 2009
3.640
3.680
3.574
3.680
360,934
+0.10(+2.79%)
Dec 11, 2009
3.650
3.700
3.560
3.580
125,839
-0.04(-1.10%)
Dec 10, 2009
3.750
3.790
3.610
3.620
256,107
-0.11(-2.95%)
Dec 09, 2009
3.540
3.730
3.500
3.730
370,988
+0.17(+4.78%)
Dec 08, 2009
3.570
3.630
3.560
3.560
325,337
-0.10(-2.73%)
Dec 07, 2009
3.630
3.660
3.550
3.660
352,469
+0.07(+1.95%)
Dec 04, 2009
3.650
3.750
3.550
3.590
392,655
+0.02(+0.56%)
Dec 03, 2009
3.730
3.730
3.550
3.570
421,710
-0.14(-3.77%)
Dec 02, 2009
3.480
3.850
3.420
3.710
1,504,660
+0.35(+10.42%)
Dec 01, 2009
3.150
3.360
3.110
3.360
412,266
+0.19(+5.99%)
Nov 30, 2009
3.080
3.190
3.030
3.170
1,027,144
+0.07(+2.26%)
Nov 27, 2009
3.100
3.170
3.000
3.100
228,799
-0.18(-5.49%)
Nov 25, 2009
3.160
3.300
3.160
3.280
236,302
+0.07(+2.18%)
Nov 24, 2009
3.140
3.210
3.100
3.210
319,455
+0.09(+2.88%)
Nov 23, 2009
3.230
3.350
3.080
3.120
594,887
-0.12(-3.70%)
Nov 20, 2009
3.110
3.260
3.000
3.240
341,766
-0.04(-1.22%)
Nov 19, 2009
3.320
3.320
3.150
3.280
360,437
-0.02(-0.61%)
Nov 18, 2009
3.160
3.300
3.130
3.300
520,073
+0.14(+4.43%)
Nov 17, 2009
3.130
3.160
3.050
3.160
534,947
+0.01(+0.32%)
Nov 16, 2009
2.870
3.300
2.870
3.150
938,304
+0.36(+12.90%)
Nov 13, 2009
2.740
2.830
2.710
2.790
641,670
-0.09(-3.12%)
Nov 12, 2009
3.020
3.030
2.880
2.880
358,709
-0.14(-4.64%)
Nov 11, 2009
3.060
3.060
2.960
3.020
195,999
-0.01(-0.33%)
Nov 10, 2009
2.980
3.090
2.950
3.030
354,866
+0.00(+0.00%)
Nov 09, 2009
2.970
3.090
2.970
3.030
551,375
+0.06(+2.02%)
Nov 06, 2009
3.000
3.000
2.910
2.970
325,117
-0.01(-0.34%)
Nov 05, 2009
2.840
2.980
2.830
2.980
370,339
+0.16(+5.67%)
Nov 04, 2009
2.810
2.980
2.800
2.820
448,771
+0.06(+2.17%)
Nov 03, 2009
2.700
2.760
2.650
2.760
383,463
+0.06(+2.22%)
Nov 02, 2009
2.800
2.940
2.650
2.700
575,585
+0.00(+0.00%)
Oct 30, 2009
2.910
2.960
2.610
2.700
650,545
-0.23(-7.85%)
Oct 29, 2009
2.670
2.940
2.640
2.930
663,608
+0.32(+12.26%)
Oct 28, 2009
2.950
2.950
2.600
2.610
908,562
-0.29(-10.00%)
Oct 27, 2009
3.250
3.250
2.890
2.900
989,697
-0.26(-8.23%)
Oct 26, 2009
3.280
3.430
3.150
3.160
407,950
-0.12(-3.66%)
Oct 23, 2009
3.360
3.370
3.260
3.280
746,494
-0.21(-6.02%)
Oct 22, 2009
3.630
3.660
3.470
3.490
609,735
-0.17(-4.64%)
Oct 21, 2009
3.690
3.750
3.650
3.660
476,693
-0.02(-0.54%)
Oct 20, 2009
3.570
3.720
3.550
3.680
1,103,334
-0.07(-1.87%)
Oct 19, 2009
3.710
3.770
3.590
3.750
823,558
+0.12(+3.31%)
Oct 16, 2009
3.660
3.660
3.470
3.630
837,842
-0.05(-1.36%)
Oct 15, 2009
3.750
3.750
3.110
3.680
2,332,184
+0.01(+0.27%)
Oct 14, 2009
4.080
4.160
3.590
3.670
2,312,484
-0.06(-1.61%)
Oct 13, 2009
3.420
3.730
3.310
3.730
810,999
+0.32(+9.38%)
Oct 12, 2009
3.360
3.480
3.190
3.410
673,336
+0.15(+4.60%)
Oct 09, 2009
3.280
3.280
3.150
3.260
468,992
-0.02(-0.61%)
Oct 08, 2009
3.250
3.290
3.170
3.280
857,919
+0.09(+2.82%)
Oct 07, 2009
3.070
3.270
3.010
3.190
900,448
+0.10(+3.24%)
Oct 06, 2009
3.020
3.160
2.930
3.090
1,116,479
+0.21(+7.29%)
Oct 05, 2009
2.720
2.920
2.720
2.880
259,820
+0.15(+5.49%)
Oct 02, 2009
2.720
2.770
2.700
2.730
276,391
-0.07(-2.50%)
Oct 01, 2009
2.950
2.950
2.720
2.800
485,528
-0.15(-5.08%)
Sep 30, 2009
3.030
3.060
2.950
2.950
1,152,787
+0.01(+0.34%)
Sep 29, 2009
2.800
2.980
2.800
2.940
553,925
+0.14(+5.00%)
Sep 28, 2009
2.910
2.910
2.650
2.800
257,373
+0.14(+5.26%)
Sep 25, 2009
2.800
2.800
2.630
2.660
470,299
-0.11(-3.97%)
Sep 24, 2009
2.820
2.870
2.740
2.770
404,773
-0.03(-1.07%)
Sep 23, 2009
2.760
2.890
2.750
2.800
588,204
+0.02(+0.72%)
Sep 22, 2009
2.930
2.980
2.730
2.780
565,784
-0.15(-5.12%)
Sep 21, 2009
2.950
3.000
2.890
2.930
332,401
-0.01(-0.34%)
Sep 18, 2009
2.970
3.050
2.940
2.940
451,524
-0.05(-1.67%)
Sep 17, 2009
3.030
3.060
2.950
2.990
287,173
-0.01(-0.33%)
Sep 16, 2009
3.000
3.040
2.950
3.000
472,858
+0.01(+0.33%)
Sep 15, 2009
3.050
3.070
2.940
2.990
379,087
-0.06(-1.97%)
Sep 14, 2009
2.870
3.050
2.820
3.050
520,444
+0.17(+5.90%)
Sep 11, 2009
2.960
3.000
2.860
2.880
352,637
-0.11(-3.68%)
Sep 10, 2009
2.960
3.050
2.930
2.990
608,498
+0.04(+1.36%)
Sep 09, 2009
2.880
2.950
2.810
2.950
849,195
+0.13(+4.61%)
Sep 08, 2009
2.730
2.820
2.710
2.820
328,765
+0.11(+4.06%)
Sep 04, 2009
2.580
2.710
2.570
2.710
294,487
+0.13(+5.04%)
Sep 03, 2009
2.560
2.650
2.550
2.580
325,522
+0.01(+0.39%)
Sep 02, 2009
2.600
2.630
2.510
2.570
253,847
-0.03(-1.15%)
Sep 01, 2009
2.750
2.800
2.590
2.600
529,492
-0.07(-2.62%)
Aug 31, 2009
2.620
2.750
2.600
2.670
614,831
+0.08(+3.09%)
Aug 28, 2009
2.500
2.650
2.410
2.590
582,820
+0.10(+4.02%)
Aug 27, 2009
2.360
2.500
2.320
2.490
372,433
+0.09(+3.75%)
Aug 26, 2009
2.400
2.400
2.350
2.400
348,524
+0.00(+0.00%)
Aug 25, 2009
2.270
2.400
2.260
2.400
585,302
+0.12(+5.26%)
Aug 24, 2009
2.320
2.360
2.260
2.280
376,993
-0.09(-3.80%)
Aug 21, 2009
2.390
2.420
2.310
2.370
356,422
-0.03(-1.25%)
Aug 20, 2009
2.440
2.440
2.340
2.400
214,336
+0.01(+0.42%)
Aug 19, 2009
2.290
2.390
2.250
2.390
166,115
+0.07(+3.02%)
Aug 18, 2009
2.290
2.380
2.270
2.320
192,863
+0.02(+0.87%)
Aug 17, 2009
2.280
2.360
2.260
2.300
314,802
-0.09(-3.77%)
Aug 14, 2009
2.430
2.470
2.360
2.390
447,757
-0.08(-3.24%)
Aug 13, 2009
2.510
2.510
2.410
2.470
277,775
-0.01(-0.40%)
Aug 12, 2009
2.460
2.480
2.370
2.480
283,384
+0.02(+0.81%)
Aug 11, 2009
2.560
2.560
2.400
2.460
233,110
-0.02(-0.81%)
Aug 10, 2009
2.310
2.580
2.310
2.480
567,368
+0.12(+5.08%)
Aug 07, 2009
2.380
2.460
2.100
2.360
656,745
-0.06(-2.48%)
Aug 06, 2009
2.560
2.560
2.360
2.420
468,900
-0.13(-5.10%)
Aug 05, 2009
2.570
2.590
2.510
2.550
304,137
-0.05(-1.92%)
Aug 04, 2009
2.600
2.610
2.550
2.600
183,048
-0.01(-0.38%)
Aug 03, 2009
2.660
2.670
2.570
2.610
369,206
-0.07(-2.62%)
Jul 31, 2009
2.660
2.710
2.570
2.680
291,481
+0.01(+0.37%)
Jul 30, 2009
2.610
2.680
2.600
2.670
294,767
+0.07(+2.69%)
Jul 29, 2009
2.580
2.620
2.310
2.600
302,017
-0.04(-1.52%)
Jul 28, 2009
2.605
2.640
2.560
2.640
314,252
+0.02(+0.76%)
Jul 27, 2009
2.699
2.770
2.590
2.620
523,752
-0.12(-4.38%)
Jul 24, 2009
2.680
2.770
2.650
2.740
1,314
-0.03(-1.08%)
Jul 23, 2009
2.780
2.820
2.630
2.770
516,747
-0.07(-2.46%)
Jul 22, 2009
2.850
2.890
2.680
2.840
246,116
-0.02(-0.70%)
Jul 21, 2009
2.840
2.860
2.770
2.860
376,415
-0.03(-1.04%)
Jul 20, 2009
2.910
3.000
2.760
2.890
478,195
-0.02(-0.69%)
Jul 17, 2009
2.820
2.920
2.790
2.910
373,369
+0.08(+2.83%)
Jul 16, 2009
2.620
2.830
2.620
2.830
569,356
+0.16(+5.99%)
Jul 15, 2009
2.730
2.730
2.620
2.670
538,006
+0.01(+0.38%)
Jul 14, 2009
2.740
2.740
2.590
2.660
394,739
-0.02(-0.75%)
Jul 13, 2009
2.680
2.690
2.630
2.680
408,833
+0.01(+0.37%)
Jul 10, 2009
2.580
2.710
2.520
2.670
336,047
+0.09(+3.49%)
Jul 09, 2009
2.590
2.600
2.440
2.580
572,173
+0.20(+8.40%)
Jul 08, 2009
2.620
2.720
2.250
2.380
1,275,984
-0.24(-9.16%)
Jul 07, 2009
2.970
2.970
2.600
2.620
854,120
-0.28(-9.66%)
Jul 06, 2009
2.940
2.977
2.830
2.900
896,533
-0.05(-1.69%)
Jul 02, 2009
2.940
3.010
2.870
2.950
617,742
-0.12(-3.91%)
Jul 01, 2009
2.850
3.090
2.850
3.070
713,319
+0.17(+5.86%)
Jun 30, 2009
3.050
3.100
2.880
2.900
1,122,067
-0.24(-7.64%)
Jun 29, 2009
2.770
3.210
2.550
3.140
4,056,727
-0.23(-6.82%)
Jun 26, 2009
2.920
3.450
2.820
3.370
6,723,264
+0.45(+15.41%)
Jun 25, 2009
2.880
2.920
2.760
2.920
1,279,768
+0.20(+7.35%)
Jun 24, 2009
2.290
2.780
2.290
2.720
2,023,536
+0.45(+19.82%)
Jun 23, 2009
2.700
2.810
2.080
2.270
3,084,999
-0.52(-18.64%)
Jun 22, 2009
3.130
3.200
2.710
2.790
1,717,222
-0.38(-11.99%)
Jun 19, 2009
3.180
3.180
3.010
3.170
1,583,822
+0.19(+6.38%)
Jun 18, 2009
2.920
3.200
2.850
2.980
1,899,400
+0.14(+4.93%)
Jun 17, 2009
2.960
2.970
2.710
2.840
999,737
+0.03(+1.07%)
Jun 16, 2009
2.850
3.170
2.600
2.810
2,373,542
+0.02(+0.72%)
Jun 15, 2009
2.670
2.850
2.460
2.790
1,458,732
+0.16(+6.08%)
Jun 12, 2009
2.480
2.900
2.440
2.630
1,696,802
+0.18(+7.35%)
Jun 11, 2009
2.360
2.510
2.330
2.450
1,152,780
+0.15(+6.52%)
Jun 10, 2009
2.540
2.540
2.200
2.300
1,022,855
-0.17(-6.88%)
Jun 09, 2009
2.550
2.560
2.428
2.470
1,026,373
+0.00(+0.00%)
Jun 08, 2009
2.390
2.520
2.370
2.470
1,739,717
+0.26(+11.76%)
Jun 05, 2009
2.150
2.290
2.130
2.210
788,669
+0.06(+2.79%)
Jun 04, 2009
1.990
2.220
1.920
2.150
986,948
+0.20(+10.26%)
Jun 03, 2009
2.000
2.000
1.820
1.950
914,574
-0.05(-2.50%)
Jun 02, 2009
2.230
2.340
1.990
2.000
1,272,136
-0.18(-8.26%)
Jun 01, 2009
2.430
2.520
2.020
2.180
1,525,800
-0.17(-7.23%)
May 29, 2009
1.890
2.570
1.820
2.350
2,189,477
+0.54(+29.83%)
May 28, 2009
1.700
1.860
1.610
1.810
738,670
+0.17(+10.37%)
May 27, 2009
1.640
1.700
1.550
1.640
209,516
+0.06(+3.79%)
May 26, 2009
1.670
1.750
1.520
1.580
399,939
-0.08(-4.82%)
May 22, 2009
1.670
1.770
1.630
1.660
383,286
+0.00(+0.00%)
May 21, 2009
1.780
1.840
1.520
1.660
616,809
-0.06(-3.49%)
May 20, 2009
1.470
1.780
1.440
1.720
1,027,600
+0.32(+22.86%)
May 19, 2009
1.310
1.400
1.300
1.400
409,491
+0.10(+7.69%)
May 18, 2009
1.340
1.340
1.260
1.300
233,253
+0.03(+2.37%)
May 15, 2009
1.240
1.300
1.210
1.270
181,490
+0.06(+4.95%)
May 14, 2009
1.230
1.270
1.100
1.210
412,244
+0.00(+0.00%)
May 13, 2009
1.350
1.380
1.100
1.210
1,032,495
-0.20(-14.18%)
May 12, 2009
1.450
1.500
1.400
1.410
370,837
-0.05(-3.42%)
May 11, 2009
1.640
1.640
1.400
1.460
506,545
-0.05(-3.30%)
May 08, 2009
1.690
1.690
1.450
1.510
418,356
-0.04(-2.59%)
May 07, 2009
1.560
1.690
1.530
1.550
618,064
-0.01(-0.65%)
May 06, 2009
1.420
1.600
1.410
1.560
593,180
+0.16(+11.44%)
May 05, 2009
1.660
1.660
1.350
1.400
836,425
+0.06(+4.49%)
May 04, 2009
1.450
1.450
1.320
1.340
715,726
+0.07(+5.50%)
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.