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
Alpha Pro Tech
(NY:
APT
)
5.080
+0.010 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 29, 2011
1.350
1.350
1.300
1.320
32,884
-0.01(-0.75%)
Apr 28, 2011
1.310
1.350
1.300
1.330
49,954
+0.03(+2.31%)
Apr 27, 2011
1.300
1.300
1.260
1.300
34,658
+0.04(+3.17%)
Apr 26, 2011
1.290
1.290
1.260
1.260
70,475
-0.03(-2.33%)
Apr 25, 2011
1.290
1.300
1.260
1.290
72,946
+0.00(+0.00%)
Apr 21, 2011
1.290
1.300
1.250
1.290
80,041
-0.01(-0.77%)
Apr 20, 2011
1.290
1.300
1.290
1.300
31,961
+0.01(+0.78%)
Apr 19, 2011
1.270
1.300
1.260
1.290
79,047
-0.01(-0.77%)
Apr 18, 2011
1.290
1.330
1.260
1.300
104,687
-0.01(-0.76%)
Apr 15, 2011
1.290
1.320
1.290
1.310
41,570
+0.01(+0.77%)
Apr 14, 2011
1.320
1.320
1.280
1.300
37,780
-0.01(-0.76%)
Apr 13, 2011
1.310
1.330
1.291
1.310
40,166
+0.01(+1.07%)
Apr 12, 2011
1.300
1.310
1.270
1.296
65,420
+0.01(+0.47%)
Apr 11, 2011
1.310
1.340
1.270
1.290
145,076
-0.02(-1.53%)
Apr 08, 2011
1.320
1.340
1.300
1.310
75,165
+0.00(+0.00%)
Apr 07, 2011
1.330
1.360
1.300
1.310
54,666
-0.01(-0.76%)
Apr 06, 2011
1.340
1.350
1.310
1.320
46,710
-0.01(-0.75%)
Apr 05, 2011
1.350
1.350
1.300
1.330
63,431
-0.01(-0.74%)
Apr 04, 2011
1.350
1.379
1.300
1.340
77,937
-0.02(-1.48%)
Apr 01, 2011
1.370
1.410
1.340
1.360
74,500
-0.02(-1.41%)
Mar 31, 2011
1.400
1.400
1.360
1.379
80,180
-0.03(-2.16%)
Mar 30, 2011
1.440
1.450
1.360
1.410
112,809
-0.04(-2.77%)
Mar 29, 2011
1.430
1.480
1.400
1.450
192,865
+0.05(+3.57%)
Mar 28, 2011
1.330
1.430
1.310
1.400
260,118
+0.06(+4.52%)
Mar 25, 2011
1.330
1.370
1.320
1.339
96,234
-0.01(-0.78%)
Mar 24, 2011
1.300
1.370
1.300
1.350
121,716
+0.03(+2.27%)
Mar 23, 2011
1.390
1.390
1.320
1.320
161,796
-0.09(-6.38%)
Mar 22, 2011
1.390
1.440
1.300
1.410
203,778
+0.02(+1.44%)
Mar 21, 2011
1.450
1.460
1.380
1.390
349,791
-0.12(-7.95%)
Mar 18, 2011
1.610
1.610
1.490
1.510
281,182
-0.09(-5.63%)
Mar 17, 2011
1.570
1.650
1.500
1.600
479,934
+0.03(+1.91%)
Mar 16, 2011
1.710
1.800
1.450
1.570
1,232,295
-0.15(-8.72%)
Mar 15, 2011
1.720
1.750
1.540
1.720
1,030,949
+0.18(+11.69%)
Mar 14, 2011
1.490
1.580
1.490
1.540
293,663
+0.09(+6.20%)
Mar 11, 2011
1.440
1.460
1.400
1.450
73,746
+0.02(+1.41%)
Mar 10, 2011
1.470
1.490
1.420
1.430
150,219
-0.05(-3.38%)
Mar 09, 2011
1.510
1.520
1.430
1.480
35,470
-0.04(-2.63%)
Mar 08, 2011
1.540
1.550
1.520
1.520
29,164
-0.02(-1.30%)
Mar 07, 2011
1.510
1.550
1.450
1.540
41,210
+0.02(+1.32%)
Mar 04, 2011
1.540
1.540
1.470
1.520
48,244
-0.01(-0.65%)
Mar 03, 2011
1.570
1.570
1.520
1.530
38,057
-0.01(-0.65%)
Mar 02, 2011
1.510
1.580
1.510
1.540
88,902
+0.02(+1.32%)
Mar 01, 2011
1.470
1.520
1.430
1.520
146,685
+0.06(+4.11%)
Feb 28, 2011
1.430
1.480
1.430
1.460
118,781
-0.01(-0.68%)
Feb 25, 2011
1.490
1.490
1.460
1.470
59,586
-0.02(-1.34%)
Feb 24, 2011
1.500
1.500
1.470
1.490
66,718
-0.02(-1.32%)
Feb 23, 2011
1.550
1.610
1.490
1.510
77,427
-0.02(-1.23%)
Feb 22, 2011
1.520
1.550
1.510
1.529
58,697
-0.02(-1.37%)
Feb 18, 2011
1.560
1.560
1.520
1.550
111,679
-0.01(-0.64%)
Feb 17, 2011
1.570
1.598
1.560
1.560
24,473
+0.00(+0.00%)
Feb 16, 2011
1.570
1.590
1.530
1.560
27,499
-0.01(-0.64%)
Feb 15, 2011
1.600
1.600
1.530
1.570
99,216
-0.02(-1.26%)
Feb 14, 2011
1.610
1.610
1.590
1.590
39,445
+0.00(+0.00%)
Feb 11, 2011
1.570
1.620
1.550
1.590
58,596
+0.03(+1.92%)
Feb 10, 2011
1.550
1.580
1.550
1.560
48,553
-0.02(-1.27%)
Feb 09, 2011
1.600
1.610
1.530
1.580
84,226
-0.02(-1.25%)
Feb 08, 2011
1.590
1.620
1.580
1.600
184,732
-0.01(-0.62%)
Feb 07, 2011
1.630
1.650
1.600
1.610
64,178
-0.03(-1.83%)
Feb 04, 2011
1.650
1.663
1.630
1.640
36,624
-0.01(-0.61%)
Feb 03, 2011
1.680
1.680
1.650
1.650
21,386
-0.03(-1.79%)
Feb 02, 2011
1.660
1.850
1.650
1.680
88,171
+0.04(+2.44%)
Feb 01, 2011
1.670
1.674
1.620
1.640
91,580
-0.05(-2.96%)
Jan 31, 2011
1.670
1.690
1.640
1.690
52,247
+0.01(+0.60%)
Jan 28, 2011
1.690
1.700
1.650
1.680
51,742
-0.02(-1.18%)
Jan 27, 2011
1.690
1.700
1.650
1.700
65,814
+0.02(+1.19%)
Jan 26, 2011
1.660
1.680
1.640
1.680
58,265
+0.02(+1.20%)
Jan 25, 2011
1.670
1.680
1.630
1.660
65,961
+0.00(+0.00%)
Jan 24, 2011
1.650
1.719
1.650
1.660
42,944
+0.01(+0.61%)
Jan 21, 2011
1.770
1.779
1.650
1.650
146,903
-0.09(-5.17%)
Jan 20, 2011
1.690
1.770
1.650
1.740
149,389
+0.06(+3.57%)
Jan 19, 2011
1.670
1.710
1.660
1.680
84,710
+0.02(+1.20%)
Jan 18, 2011
1.650
1.690
1.630
1.660
277,105
+0.01(+0.61%)
Jan 14, 2011
1.660
1.690
1.650
1.650
43,190
+0.00(+0.00%)
Jan 13, 2011
1.680
1.690
1.650
1.650
60,666
+0.00(+0.00%)
Jan 12, 2011
1.650
1.670
1.650
1.650
110,096
+0.00(+0.00%)
Jan 11, 2011
1.670
1.690
1.650
1.650
59,860
-0.01(-0.60%)
Jan 10, 2011
1.730
1.730
1.640
1.660
102,714
-0.06(-3.49%)
Jan 07, 2011
1.750
1.760
1.710
1.720
39,997
-0.04(-2.27%)
Jan 06, 2011
1.640
1.760
1.640
1.760
203,334
+0.12(+7.32%)
Jan 05, 2011
1.680
1.680
1.640
1.640
144,979
-0.06(-3.53%)
Jan 04, 2011
1.680
1.740
1.660
1.700
74,753
-0.03(-1.73%)
Jan 03, 2011
1.790
1.829
1.690
1.730
179,318
-0.05(-2.81%)
Dec 31, 2010
1.890
1.890
1.740
1.780
113,787
+0.03(+1.71%)
Dec 30, 2010
1.760
1.830
1.700
1.750
160,220
+0.03(+1.74%)
Dec 29, 2010
1.690
1.790
1.650
1.720
274,808
+0.05(+2.99%)
Dec 28, 2010
1.580
1.670
1.580
1.670
122,210
+0.06(+3.73%)
Dec 27, 2010
1.600
1.650
1.600
1.610
120,529
+0.00(+0.00%)
Dec 23, 2010
1.620
1.640
1.600
1.610
52,106
-0.02(-1.23%)
Dec 22, 2010
1.650
1.660
1.600
1.630
95,520
+0.03(+1.87%)
Dec 21, 2010
1.640
1.660
1.590
1.600
220,492
-0.02(-1.23%)
Dec 20, 2010
1.670
1.680
1.590
1.620
131,857
+0.01(+0.62%)
Dec 17, 2010
1.740
1.740
1.600
1.610
126,049
-0.09(-5.29%)
Dec 16, 2010
1.730
1.760
1.690
1.700
86,127
+0.01(+0.60%)
Dec 15, 2010
1.690
1.760
1.660
1.690
134,384
-0.02(-1.18%)
Dec 14, 2010
1.670
1.710
1.620
1.710
195,626
+0.07(+4.27%)
Dec 13, 2010
1.600
1.700
1.580
1.640
263,161
+0.06(+3.80%)
Dec 10, 2010
1.600
1.610
1.580
1.580
79,963
-0.02(-1.25%)
Dec 09, 2010
1.610
1.620
1.580
1.600
33,411
+0.00(+0.00%)
Dec 08, 2010
1.600
1.610
1.590
1.600
35,457
+0.00(+0.00%)
Dec 07, 2010
1.620
1.620
1.595
1.600
24,183
+0.00(+0.00%)
Dec 06, 2010
1.590
1.620
1.580
1.600
72,585
+0.00(+0.00%)
Dec 03, 2010
1.620
1.630
1.560
1.600
49,759
-0.01(-0.63%)
Dec 02, 2010
1.560
1.650
1.560
1.610
49,214
+0.04(+2.55%)
Dec 01, 2010
1.610
1.622
1.510
1.570
193,477
-0.02(-1.26%)
Nov 30, 2010
1.570
1.640
1.550
1.590
72,354
-0.06(-3.64%)
Nov 29, 2010
1.650
1.660
1.620
1.650
52,775
+0.00(+0.00%)
Nov 26, 2010
1.700
1.700
1.630
1.650
45,935
-0.06(-3.51%)
Nov 24, 2010
1.700
1.710
1.710
1.710
121,235
+0.02(+1.18%)
Nov 23, 2010
1.700
1.730
1.680
1.690
77,395
-0.05(-2.87%)
Nov 22, 2010
1.710
1.740
1.670
1.740
104,645
+0.03(+1.75%)
Nov 19, 2010
1.790
1.790
1.700
1.710
127,884
-0.06(-3.39%)
Nov 18, 2010
1.630
1.830
1.630
1.770
494,639
+0.16(+9.94%)
Nov 17, 2010
1.580
1.630
1.570
1.610
75,175
+0.01(+0.63%)
Nov 16, 2010
1.600
1.600
1.560
1.600
154,077
+0.03(+1.91%)
Nov 15, 2010
1.570
1.640
1.550
1.570
144,502
+0.01(+0.64%)
Nov 12, 2010
1.550
1.590
1.540
1.560
194,591
-0.02(-1.27%)
Nov 11, 2010
1.620
1.660
1.570
1.580
202,142
-0.09(-5.39%)
Nov 10, 2010
1.710
1.710
1.640
1.670
81,100
-0.03(-1.76%)
Nov 09, 2010
1.700
1.710
1.580
1.700
575,886
-0.20(-10.53%)
Nov 08, 2010
1.900
1.920
1.800
1.900
135,223
+0.01(+0.53%)
Nov 05, 2010
1.920
1.940
1.760
1.890
178,713
-0.07(-3.57%)
Nov 04, 2010
2.020
2.020
1.910
1.960
149,236
+0.00(+0.00%)
Nov 03, 2010
1.960
1.990
1.870
1.960
160,432
+0.02(+1.04%)
Nov 02, 2010
1.870
1.940
1.760
1.940
259,599
+0.07(+3.74%)
Nov 01, 2010
1.680
1.870
1.660
1.870
342,615
+0.21(+12.65%)
Oct 29, 2010
1.670
1.680
1.650
1.660
82,307
-0.02(-1.19%)
Oct 28, 2010
1.610
1.700
1.610
1.680
233,117
+0.06(+3.70%)
Oct 27, 2010
1.620
1.640
1.590
1.620
43,037
+0.04(+2.53%)
Oct 25, 2010
1.510
1.599
1.510
1.580
165,286
+0.07(+4.64%)
Oct 22, 2010
1.520
1.570
1.500
1.510
147,492
-0.02(-1.31%)
Oct 21, 2010
1.580
1.580
1.520
1.530
49,709
-0.02(-1.29%)
Oct 20, 2010
1.520
1.570
1.520
1.550
47,186
+0.04(+2.65%)
Oct 19, 2010
1.600
1.600
1.500
1.510
290,159
-0.09(-5.63%)
Oct 18, 2010
1.590
1.600
1.580
1.600
96,330
+0.01(+0.63%)
Oct 15, 2010
1.600
1.600
1.580
1.590
149,904
+0.00(+0.00%)
Oct 14, 2010
1.620
1.640
1.590
1.590
141,099
-0.03(-1.85%)
Oct 13, 2010
1.620
1.670
1.620
1.620
86,599
+0.00(+0.00%)
Oct 12, 2010
1.630
1.640
1.610
1.620
161,189
-0.03(-1.58%)
Oct 11, 2010
1.610
1.650
1.610
1.646
71,293
+0.03(+1.60%)
Oct 08, 2010
1.620
1.630
1.600
1.620
104,732
+0.01(+0.62%)
Oct 07, 2010
1.610
1.620
1.597
1.610
39,351
+0.00(+0.00%)
Oct 06, 2010
1.610
1.620
1.570
1.610
82,539
+0.01(+0.63%)
Oct 05, 2010
1.570
1.610
1.570
1.600
77,918
+0.03(+1.91%)
Oct 04, 2010
1.600
1.610
1.570
1.570
80,072
-0.03(-1.88%)
Oct 01, 2010
1.600
1.620
1.580
1.600
147,261
+0.00(+0.00%)
Sep 30, 2010
1.600
1.640
1.600
1.600
55,806
+0.01(+0.63%)
Sep 29, 2010
1.660
1.660
1.590
1.590
203,972
+0.00(+0.00%)
Sep 28, 2010
1.650
1.650
1.590
1.590
62,774
+0.00(+0.00%)
Sep 27, 2010
1.640
1.680
1.580
1.590
49,165
-0.01(-0.63%)
Sep 24, 2010
1.620
1.620
1.570
1.600
130,294
+0.00(+0.00%)
Sep 23, 2010
1.620
1.620
1.570
1.600
86,934
-0.01(-0.62%)
Sep 22, 2010
1.620
1.620
1.590
1.610
61,432
-0.01(-0.62%)
Sep 21, 2010
1.620
1.620
1.590
1.620
206,522
+0.03(+1.89%)
Sep 20, 2010
1.600
1.640
1.560
1.590
231,989
+0.01(+0.63%)
Sep 17, 2010
1.580
1.600
1.550
1.580
86,101
+0.00(+0.00%)
Sep 15, 2010
1.600
1.650
1.570
1.580
122,127
-0.03(-1.86%)
Sep 14, 2010
1.610
1.640
1.600
1.610
106,764
+0.01(+0.63%)
Sep 13, 2010
1.630
1.640
1.600
1.600
73,541
+0.00(+0.00%)
Sep 10, 2010
1.585
1.620
1.580
1.600
30,977
+0.03(+1.91%)
Sep 09, 2010
1.550
1.610
1.550
1.570
52,020
-0.01(-0.63%)
Sep 08, 2010
1.540
1.600
1.540
1.580
69,883
+0.01(+0.64%)
Sep 07, 2010
1.600
1.600
1.510
1.570
117,242
+0.00(+0.00%)
Sep 03, 2010
1.550
1.610
1.530
1.570
171,238
+0.03(+1.95%)
Sep 02, 2010
1.540
1.579
1.530
1.540
74,819
+0.02(+1.32%)
Sep 01, 2010
1.520
1.580
1.520
1.520
237,879
-0.01(-0.65%)
Aug 31, 2010
1.580
1.580
1.520
1.530
114,336
-0.04(-2.55%)
Aug 30, 2010
1.520
1.600
1.510
1.570
62,231
-0.03(-1.88%)
Aug 27, 2010
1.600
1.690
1.600
1.600
124,973
-0.04(-2.44%)
Aug 26, 2010
1.600
1.690
1.600
1.640
114,867
+0.03(+2.02%)
Aug 25, 2010
1.600
1.650
1.590
1.607
66,872
+0.01(+0.47%)
Aug 24, 2010
1.660
1.680
1.598
1.600
237,215
-0.08(-4.76%)
Aug 23, 2010
1.620
1.680
1.620
1.680
114,170
+0.06(+3.70%)
Aug 20, 2010
1.560
1.670
1.560
1.620
150,722
+0.02(+1.25%)
Aug 19, 2010
1.670
1.680
1.600
1.600
152
-0.06(-3.61%)
Aug 18, 2010
1.630
1.690
1.630
1.660
74,027
+0.01(+0.61%)
Aug 17, 2010
1.640
1.700
1.640
1.650
65,632
+0.00(+0.00%)
Aug 16, 2010
1.670
1.690
1.650
1.650
120,017
-0.01(-0.60%)
Aug 13, 2010
1.660
1.750
1.590
1.660
218,088
+0.11(+7.10%)
Aug 12, 2010
1.550
1.640
1.450
1.550
133,157
+0.01(+0.65%)
Aug 11, 2010
1.670
1.671
1.500
1.540
348,015
-0.19(-10.98%)
Aug 10, 2010
1.780
1.830
1.720
1.730
122,511
-0.07(-3.89%)
Aug 09, 2010
1.870
1.870
1.800
1.800
71,849
-0.07(-3.74%)
Aug 06, 2010
1.870
1.890
1.770
1.870
82,201
+0.00(+0.00%)
Aug 05, 2010
1.890
1.900
1.820
1.870
47,111
-0.01(-0.53%)
Aug 04, 2010
1.880
1.979
1.880
1.880
154,547
+0.03(+1.62%)
Aug 03, 2010
1.870
1.910
1.850
1.850
69,075
-0.05(-2.63%)
Aug 02, 2010
1.900
1.910
1.850
1.900
182,871
+0.05(+2.70%)
Jul 30, 2010
1.850
1.920
1.830
1.850
78,830
-0.02(-1.07%)
Jul 29, 2010
1.920
1.930
1.800
1.870
90,094
-0.06(-3.11%)
Jul 28, 2010
1.910
1.940
1.910
1.930
37,122
+0.02(+1.05%)
Jul 27, 2010
2.030
2.030
1.900
1.910
68,914
-0.03(-1.55%)
Jul 26, 2010
1.870
1.990
1.870
1.940
59,392
+0.03(+1.57%)
Jul 23, 2010
1.860
1.929
1.830
1.910
71,040
+0.06(+3.24%)
Jul 22, 2010
1.820
1.850
1.790
1.850
25,725
+0.05(+2.78%)
Jul 21, 2010
1.770
1.835
1.770
1.800
24,081
+0.01(+0.56%)
Jul 20, 2010
1.710
1.790
1.710
1.790
57,832
+0.03(+1.70%)
Jul 19, 2010
1.800
1.860
1.750
1.760
67,841
-0.06(-3.30%)
Jul 16, 2010
1.820
1.900
1.820
1.820
78,652
-0.03(-1.62%)
Jul 15, 2010
1.950
2.050
1.810
1.850
118,226
-0.04(-2.12%)
Jul 14, 2010
1.670
2.089
1.660
1.890
120,743
-0.12(-5.97%)
Jul 13, 2010
2.000
2.100
1.950
2.010
263,681
+0.06(+3.08%)
Jul 12, 2010
1.750
1.980
1.740
1.950
194,768
+0.21(+12.07%)
Jul 09, 2010
1.740
1.740
1.580
1.740
136,915
+0.10(+6.10%)
Jul 08, 2010
1.510
1.640
1.500
1.640
123,932
+0.14(+9.33%)
Jul 07, 2010
1.450
1.550
1.450
1.500
100,544
+0.01(+0.67%)
Jul 06, 2010
1.630
1.650
1.420
1.490
347,629
-0.16(-9.70%)
Jul 02, 2010
1.650
1.709
1.615
1.650
127,512
-0.04(-2.37%)
Jul 01, 2010
1.850
1.850
1.610
1.690
399,757
-0.16(-8.65%)
Jun 30, 2010
1.820
1.890
1.770
1.850
75,913
+0.00(+0.00%)
Jun 29, 2010
1.870
1.890
1.750
1.850
198,595
-0.14(-7.04%)
Jun 25, 2010
1.990
2.060
1.970
1.990
52,693
+0.04(+2.05%)
Jun 24, 2010
2.010
2.050
1.930
1.950
107,557
-0.07(-3.47%)
Jun 23, 2010
2.030
2.040
2.020
2.020
37,116
-0.02(-0.98%)
Jun 22, 2010
2.070
2.100
2.020
2.040
40,450
-0.03(-1.45%)
Jun 21, 2010
2.090
2.110
2.020
2.070
32,710
-0.00(-0.05%)
Jun 18, 2010
2.071
2.120
2.030
2.071
35,719
-0.03(-1.38%)
Jun 17, 2010
2.100
2.120
2.080
2.100
38,797
+0.00(+0.00%)
Jun 16, 2010
2.070
2.120
2.031
2.100
107,182
+0.04(+1.94%)
Jun 15, 2010
2.030
2.080
1.980
2.060
138,097
+0.11(+5.64%)
Jun 14, 2010
1.980
2.050
1.950
1.950
81,502
-0.05(-2.50%)
Jun 11, 2010
1.950
2.000
1.950
2.000
49,692
+0.03(+1.52%)
Jun 10, 2010
1.960
1.990
1.920
1.970
34,656
+0.01(+0.51%)
Jun 09, 2010
1.930
2.040
1.930
1.960
67,306
+0.03(+1.55%)
Jun 08, 2010
1.970
1.990
1.920
1.930
88,982
-0.07(-3.50%)
Jun 07, 2010
2.000
2.050
1.970
2.000
88,866
-0.06(-2.91%)
Jun 04, 2010
2.060
2.120
1.990
2.060
77,022
+0.00(+0.00%)
Jun 03, 2010
2.070
2.090
2.040
2.060
56,958
+0.00(+0.00%)
Jun 02, 2010
2.080
2.080
2.020
2.060
86,698
+0.04(+1.98%)
Jun 01, 2010
2.090
2.090
2.010
2.020
104,713
-0.07(-3.35%)
May 28, 2010
2.090
2.170
2.050
2.090
66,535
-0.05(-2.34%)
May 27, 2010
2.050
2.150
2.010
2.140
74,217
+0.09(+4.39%)
May 26, 2010
2.040
2.050
1.990
2.050
48,619
+0.07(+3.54%)
May 25, 2010
2.040
2.040
1.950
1.980
110,798
-0.07(-3.41%)
May 24, 2010
1.980
2.050
1.980
2.050
59,523
+0.02(+0.99%)
May 21, 2010
2.000
2.070
1.920
2.030
103,818
+0.02(+1.00%)
May 20, 2010
2.030
2.040
2.000
2.010
148,826
-0.05(-2.43%)
May 19, 2010
2.140
2.180
2.050
2.060
109,600
-0.11(-5.07%)
May 18, 2010
2.240
2.300
2.170
2.170
95,307
-0.10(-4.41%)
May 17, 2010
2.180
2.270
2.180
2.270
188,869
+0.04(+1.79%)
May 14, 2010
2.230
2.268
2.160
2.230
88,715
-0.07(-3.04%)
May 13, 2010
2.330
2.330
2.250
2.300
101,005
+0.01(+0.44%)
May 12, 2010
2.170
2.300
2.140
2.290
198,558
+0.16(+7.51%)
May 11, 2010
2.140
2.180
2.100
2.130
63,668
-0.02(-0.93%)
May 10, 2010
2.080
2.150
2.080
2.150
214,568
+0.20(+10.26%)
May 07, 2010
2.010
2.100
1.910
1.950
182,977
-0.06(-2.99%)
May 06, 2010
2.120
2.180
2.000
2.010
365,257
-0.06(-2.90%)
May 05, 2010
2.060
2.120
2.050
2.070
212,213
-0.14(-6.33%)
May 04, 2010
2.240
2.250
2.170
2.210
139,180
+0.00(+0.00%)
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.