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
Byd Ltd H Shs
(OP:
BYDDF
)
26.81
+0.14 (+0.52%)
Streaming Delayed Price
Updated: 3:55 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 30, 2010
9.150
9.150
9.000
9.020
227,266
-0.15(-1.64%)
Apr 29, 2010
9.100
9.180
9.060
9.170
230,439
-0.03(-0.33%)
Apr 28, 2010
9.100
9.250
9.050
9.200
205,161
-0.04(-0.43%)
Apr 27, 2010
9.400
9.750
9.200
9.240
304,262
-0.71(-7.14%)
Apr 26, 2010
9.600
9.950
9.550
9.950
416,365
+0.72(+7.80%)
Apr 23, 2010
9.240
9.250
9.080
9.230
240,780
-0.15(-1.60%)
Apr 22, 2010
9.250
9.380
9.150
9.380
456,796
+0.03(+0.32%)
Apr 21, 2010
9.450
9.450
9.200
9.350
293,278
-0.04(-0.43%)
Apr 20, 2010
9.290
9.390
9.210
9.390
183,442
+0.29(+3.19%)
Apr 19, 2010
9.100
9.200
9.000
9.100
680,709
-0.02(-0.22%)
Apr 16, 2010
9.200
9.250
9.000
9.120
438,433
-0.16(-1.72%)
Apr 15, 2010
9.400
9.400
9.200
9.280
541,649
-0.34(-3.53%)
Apr 14, 2010
9.510
9.650
9.510
9.620
279,666
-0.21(-2.14%)
Apr 13, 2010
9.900
10.00
9.780
9.830
243,193
-0.17(-1.70%)
Apr 12, 2010
10.14
10.14
10.00
10.00
190,693
-0.29(-2.82%)
Apr 09, 2010
10.33
10.35
10.23
10.29
94,544
-0.18(-1.72%)
Apr 08, 2010
10.45
10.47
10.31
10.47
214,774
-0.08(-0.76%)
Apr 07, 2010
10.50
10.60
10.50
10.55
138,939
+0.00(+0.00%)
Apr 06, 2010
10.56
10.60
10.51
10.55
158,133
-0.03(-0.28%)
Apr 05, 2010
10.50
10.60
10.49
10.58
177,340
+0.09(+0.86%)
Apr 01, 2010
10.49
10.49
10.49
0
+0.49(+4.90%)
Mar 31, 2010
10.10
10.10
9.960
10.00
169,542
-0.36(-3.47%)
Mar 30, 2010
10.40
10.45
10.30
10.36
262,725
+0.06(+0.58%)
Mar 29, 2010
10.15
10.32
10.10
10.30
340,418
+0.45(+4.57%)
Mar 26, 2010
9.750
10.00
9.750
9.850
101,024
+0.10(+1.03%)
Mar 25, 2010
9.900
9.900
9.700
9.750
185,172
-0.25(-2.50%)
Mar 24, 2010
10.00
10.05
9.900
10.00
139,930
+0.00(+0.00%)
Mar 23, 2010
9.850
10.00
9.800
10.00
162,183
+0.20(+2.04%)
Mar 22, 2010
9.800
9.800
9.650
9.800
141,564
+0.02(+0.20%)
Mar 19, 2010
9.850
9.900
9.700
9.780
190,383
+0.09(+0.93%)
Mar 18, 2010
9.700
9.750
9.650
9.690
166,973
-0.06(-0.62%)
Mar 17, 2010
9.840
9.920
9.750
9.750
305,217
-0.06(-0.61%)
Mar 16, 2010
9.500
9.840
9.500
9.810
681,586
+0.71(+7.80%)
Mar 15, 2010
9.030
9.100
9.010
9.100
258,080
+0.11(+1.22%)
Mar 12, 2010
9.100
9.140
8.930
8.990
274,540
-0.08(-0.88%)
Mar 11, 2010
8.970
9.100
8.920
9.070
607,400
+0.32(+3.66%)
Mar 10, 2010
8.690
8.950
8.590
8.750
705,159
+0.14(+1.63%)
Mar 09, 2010
8.450
8.650
8.450
8.610
184,276
+0.21(+2.50%)
Mar 08, 2010
8.350
8.450
8.340
8.400
154,221
+0.15(+1.82%)
Mar 05, 2010
8.290
8.300
8.200
8.250
223,523
+0.04(+0.49%)
Mar 04, 2010
8.330
8.350
8.160
8.210
588,874
-0.37(-4.31%)
Mar 03, 2010
8.650
8.670
8.510
8.580
261,662
-0.09(-1.04%)
Mar 02, 2010
8.670
8.770
8.500
8.670
732,906
+0.38(+4.58%)
Mar 01, 2010
8.060
8.300
8.050
8.290
326,555
+0.54(+6.97%)
Feb 26, 2010
7.800
7.800
7.700
7.750
137,175
+0.00(+0.00%)
Feb 25, 2010
7.790
7.850
7.610
7.750
121,827
-0.21(-2.64%)
Feb 24, 2010
8.000
8.000
7.900
7.960
87,220
-0.08(-1.00%)
Feb 23, 2010
8.100
8.350
7.950
8.040
175,989
+0.19(+2.42%)
Feb 22, 2010
7.850
7.950
7.820
7.850
75,888
+0.06(+0.77%)
Feb 19, 2010
7.550
7.790
7.550
7.790
70,049
-0.01(-0.13%)
Feb 18, 2010
7.750
7.850
7.750
7.800
64,788
+0.00(+0.00%)
Feb 17, 2010
7.800
7.890
7.750
7.800
124,942
+0.10(+1.30%)
Feb 16, 2010
7.550
7.750
7.550
7.700
59,625
+0.20(+2.67%)
Feb 12, 2010
7.500
7.500
7.500
0
-0.40(-5.06%)
Feb 11, 2010
7.800
7.900
7.750
7.900
140,314
+0.44(+5.90%)
Feb 10, 2010
7.480
7.550
7.410
7.460
59,161
+0.07(+0.95%)
Feb 09, 2010
7.250
7.490
7.250
7.390
174,487
+0.27(+3.79%)
Feb 08, 2010
7.150
7.250
7.060
7.120
132,305
-0.07(-0.97%)
Feb 05, 2010
7.160
7.250
6.950
7.190
507,689
-0.06(-0.83%)
Feb 04, 2010
7.640
7.640
7.250
7.250
182,602
-0.50(-6.45%)
Feb 03, 2010
7.700
7.850
7.700
7.750
91,851
-0.13(-1.65%)
Feb 02, 2010
7.760
7.890
7.760
7.880
135,186
+0.13(+1.68%)
Feb 01, 2010
7.750
7.750
7.510
7.750
177,813
+0.41(+5.59%)
Jan 29, 2010
7.350
7.450
7.200
7.340
198,687
+0.09(+1.24%)
Jan 28, 2010
7.250
7.350
7.140
7.250
556,535
+0.25(+3.57%)
Jan 27, 2010
6.850
7.050
6.800
7.000
475,026
-0.04(-0.57%)
Jan 26, 2010
7.030
7.150
6.910
7.040
525,232
-0.61(-7.97%)
Jan 25, 2010
7.500
7.650
7.174
7.650
289,850
+0.55(+7.75%)
Jan 22, 2010
7.250
7.300
7.100
7.100
530,483
-0.26(-3.53%)
Jan 21, 2010
7.690
7.950
7.330
7.360
990,504
-0.69(-8.57%)
Jan 20, 2010
8.040
8.140
7.960
8.050
698,807
-0.43(-5.07%)
Jan 19, 2010
8.440
8.490
8.310
8.480
404,763
+0.28(+3.41%)
Jan 15, 2010
8.200
8.200
8.200
0
-0.14(-1.68%)
Jan 14, 2010
8.400
8.400
8.310
8.340
212,345
-0.10(-1.18%)
Jan 13, 2010
8.500
8.700
8.350
8.440
400,624
-0.27(-3.10%)
Jan 12, 2010
8.800
8.800
8.700
8.710
279,561
-0.04(-0.46%)
Jan 11, 2010
8.850
8.850
8.700
8.750
201,552
+0.17(+1.98%)
Jan 08, 2010
8.600
8.600
8.500
8.580
312,169
-0.01(-0.12%)
Jan 07, 2010
8.750
8.750
8.450
8.590
232,039
-0.24(-2.72%)
Jan 06, 2010
8.820
8.850
8.780
8.830
207,923
-0.22(-2.43%)
Jan 05, 2010
9.090
9.150
9.000
9.050
184,623
-0.05(-0.55%)
Jan 04, 2010
9.000
9.100
9.000
9.100
162,850
+0.40(+4.60%)
Dec 31, 2009
8.700
8.700
8.700
0
+0.13(+1.52%)
Dec 30, 2009
8.780
8.780
8.530
8.570
95,172
-0.28(-3.16%)
Dec 29, 2009
8.700
8.900
8.700
8.850
127,011
+0.24(+2.79%)
Dec 28, 2009
8.600
8.700
8.600
8.610
60,589
+0.01(+0.12%)
Dec 24, 2009
8.640
8.640
8.550
8.600
68,038
-0.04(-0.46%)
Dec 23, 2009
8.550
8.650
8.500
8.640
148,910
+0.25(+2.98%)
Dec 22, 2009
8.440
8.440
8.320
8.390
97,437
-0.06(-0.71%)
Dec 21, 2009
8.300
8.500
8.300
8.450
176,749
+0.28(+3.43%)
Dec 18, 2009
8.250
8.250
8.110
8.170
402,331
-0.33(-3.88%)
Dec 17, 2009
8.700
8.700
8.500
8.500
357,840
-0.44(-4.92%)
Dec 16, 2009
8.940
8.980
8.860
8.940
66,936
+0.04(+0.45%)
Dec 15, 2009
8.950
8.990
8.800
8.900
119,985
-0.10(-1.11%)
Dec 14, 2009
8.950
9.000
8.850
9.000
145,233
+0.11(+1.24%)
Dec 11, 2009
8.900
8.900
8.750
8.890
165,936
-0.06(-0.67%)
Dec 10, 2009
8.950
9.030
8.860
8.950
242,184
-0.13(-1.43%)
Dec 09, 2009
9.100
9.100
9.000
9.080
97,491
-0.24(-2.58%)
Dec 08, 2009
9.450
9.450
9.250
9.320
245,652
-0.53(-5.38%)
Dec 07, 2009
9.760
9.950
9.760
9.850
121,699
+0.09(+0.92%)
Dec 04, 2009
9.800
9.940
9.700
9.760
277,245
+0.36(+3.83%)
Dec 03, 2009
9.550
9.630
9.400
9.400
206,358
-0.13(-1.36%)
Dec 02, 2009
9.500
9.550
9.350
9.530
261,791
+0.05(+0.53%)
Dec 01, 2009
9.400
9.550
9.400
9.480
627,491
+0.77(+8.84%)
Nov 30, 2009
8.790
8.800
8.600
8.710
241,448
+0.41(+4.94%)
Nov 27, 2009
8.100
8.350
8.100
8.300
125,401
-0.22(-2.58%)
Nov 25, 2009
8.400
8.570
8.400
8.520
177,100
+0.40(+4.93%)
Nov 24, 2009
8.180
8.300
8.020
8.120
249,338
-0.31(-3.68%)
Nov 23, 2009
8.550
8.600
8.430
8.430
303,788
-0.07(-0.82%)
Nov 20, 2009
8.360
8.520
8.360
8.500
334,347
+0.56(+7.05%)
Nov 19, 2009
7.800
7.950
7.710
7.940
711,529
-0.10(-1.24%)
Nov 18, 2009
8.400
8.400
7.960
8.040
1,362,582
-0.76(-8.64%)
Nov 17, 2009
8.850
8.900
8.710
8.800
1,046,718
-0.52(-5.58%)
Nov 16, 2009
9.400
9.464
9.200
9.320
320,822
-0.33(-3.42%)
Nov 13, 2009
9.690
9.700
9.600
9.650
216,251
+0.21(+2.22%)
Nov 12, 2009
9.400
9.600
9.310
9.440
877,299
+0.44(+4.89%)
Nov 11, 2009
9.050
9.100
8.950
9.000
359,306
-0.08(-0.88%)
Nov 10, 2009
9.100
9.300
9.000
9.080
362,834
-0.23(-2.47%)
Nov 09, 2009
9.100
9.320
9.100
9.310
279,413
+0.15(+1.64%)
Nov 06, 2009
9.300
9.350
9.150
9.160
258,685
-0.43(-4.48%)
Nov 05, 2009
9.500
9.600
9.400
9.590
214,083
+0.10(+1.05%)
Nov 04, 2009
9.450
9.600
9.410
9.490
330,003
+0.20(+2.15%)
Nov 03, 2009
9.250
9.781
9.000
9.290
367,271
-0.36(-3.73%)
Nov 02, 2009
9.410
9.800
9.410
9.650
658,304
+0.90(+10.31%)
Oct 30, 2009
9.850
9.850
8.670
8.748
1,471,565
-1.43(-14.07%)
Oct 29, 2009
9.990
10.23
9.850
10.18
852,429
+0.35(+3.56%)
Oct 28, 2009
10.60
10.60
9.810
9.830
1,392,063
-1.10(-10.06%)
Oct 27, 2009
10.90
10.98
10.80
10.93
370,019
+0.11(+1.02%)
Oct 26, 2009
11.15
11.25
10.75
10.82
483,959
-0.30(-2.70%)
Oct 23, 2009
11.19
11.20
11.05
11.12
466,021
+0.10(+0.91%)
Oct 22, 2009
10.80
11.02
10.70
11.02
529,107
+0.45(+4.26%)
Oct 21, 2009
10.75
10.75
10.57
10.57
332,825
-0.22(-2.04%)
Oct 20, 2009
10.74
10.80
10.69
10.79
739,831
-0.28(-2.53%)
Oct 19, 2009
10.80
11.14
10.60
11.07
985,182
+0.87(+8.53%)
Oct 16, 2009
10.15
10.25
10.02
10.20
819,816
+0.27(+2.72%)
Oct 15, 2009
9.850
9.950
6.090
9.930
555,829
+0.26(+2.69%)
Oct 14, 2009
9.550
9.700
9.450
9.670
263,567
+0.13(+1.36%)
Oct 13, 2009
9.400
9.550
9.350
9.540
322,818
+0.19(+2.03%)
Oct 12, 2009
9.300
9.400
9.300
9.350
342,124
+0.35(+3.89%)
Oct 09, 2009
9.100
9.100
8.910
9.000
355,369
+0.09(+1.01%)
Oct 08, 2009
8.750
8.920
8.750
8.910
333,217
+0.40(+4.70%)
Oct 07, 2009
8.540
8.540
8.450
8.510
209,606
+0.11(+1.31%)
Oct 06, 2009
8.300
8.550
8.280
8.400
442,248
+0.64(+8.25%)
Oct 05, 2009
7.650
7.800
7.650
7.760
1,000,782
+0.08(+1.04%)
Oct 02, 2009
7.930
8.050
7.550
7.680
1,230,913
-0.41(-5.07%)
Oct 01, 2009
8.250
8.350
8.080
8.090
335,206
-0.16(-1.94%)
Sep 30, 2009
8.300
8.350
8.200
8.250
180,916
-0.04(-0.48%)
Sep 29, 2009
8.170
8.350
8.170
8.290
215,681
+0.12(+1.47%)
Sep 28, 2009
8.100
8.250
8.050
8.170
766,894
-0.41(-4.78%)
Sep 25, 2009
8.760
8.780
8.580
8.580
402,509
-0.24(-2.72%)
Sep 24, 2009
9.050
9.097
8.800
8.820
1,024,501
-0.63(-6.67%)
Sep 23, 2009
9.200
9.500
9.200
9.450
678,228
+0.41(+4.54%)
Sep 22, 2009
8.880
9.050
8.850
9.040
524,770
+0.42(+4.87%)
Sep 21, 2009
8.900
8.900
8.580
8.620
317,500
+0.35(+4.23%)
Sep 18, 2009
8.250
8.270
8.160
8.270
453,186
+0.16(+1.97%)
Sep 17, 2009
8.550
8.550
8.110
8.110
902,958
-0.73(-8.26%)
Sep 16, 2009
8.800
8.890
8.700
8.840
869,614
-0.11(-1.23%)
Sep 15, 2009
8.640
9.000
8.600
8.950
1,214,637
+0.74(+9.01%)
Sep 14, 2009
8.100
8.250
8.050
8.210
1,024,664
+0.51(+6.62%)
Sep 11, 2009
7.650
7.700
7.600
7.700
450,450
+0.21(+2.80%)
Sep 10, 2009
7.300
7.490
7.300
7.490
299,778
+0.24(+3.31%)
Sep 09, 2009
7.400
7.400
7.180
7.250
690,116
-0.42(-5.48%)
Sep 08, 2009
7.580
7.720
7.580
7.670
764,678
+0.48(+6.68%)
Sep 04, 2009
7.000
7.210
6.950
7.190
861,551
+0.59(+8.94%)
Sep 03, 2009
6.500
6.600
6.500
6.600
432,034
+0.42(+6.80%)
Sep 02, 2009
6.200
6.200
6.150
6.180
290,908
-0.15(-2.37%)
Sep 01, 2009
6.280
6.400
6.280
6.330
495,698
+0.10(+1.61%)
Aug 31, 2009
6.200
6.320
6.100
6.230
450,517
+0.35(+5.95%)
Aug 28, 2009
5.900
5.900
5.800
5.880
191,422
-0.09(-1.51%)
Aug 27, 2009
5.950
6.000
5.900
5.970
272,556
-0.07(-1.16%)
Aug 26, 2009
6.050
6.050
6.000
6.040
148,192
-0.10(-1.63%)
Aug 25, 2009
6.080
6.140
6.020
6.140
284,107
+0.14(+2.33%)
Aug 24, 2009
5.900
6.040
5.900
6.000
463,852
+0.34(+6.01%)
Aug 21, 2009
5.600
5.670
5.500
5.660
369,083
+0.04(+0.71%)
Aug 20, 2009
5.600
5.620
5.500
5.620
240,564
+0.14(+2.55%)
Aug 19, 2009
5.500
5.500
5.420
5.480
253,424
-0.11(-1.97%)
Aug 18, 2009
5.420
5.590
5.420
5.590
250,154
+0.14(+2.57%)
Aug 17, 2009
5.650
5.800
5.420
5.450
623,632
-0.44(-7.47%)
Aug 14, 2009
6.000
6.000
5.810
5.890
329,335
-0.17(-2.81%)
Aug 13, 2009
6.150
6.150
6.000
6.060
120,395
-0.09(-1.46%)
Aug 12, 2009
6.050
6.170
5.910
6.150
333,298
-0.10(-1.60%)
Aug 11, 2009
6.150
6.250
6.060
6.250
318,353
+0.40(+6.84%)
Aug 10, 2009
5.870
5.870
5.750
5.850
251,600
+0.05(+0.86%)
Aug 07, 2009
5.790
5.840
5.700
5.800
309,169
+0.03(+0.52%)
Aug 06, 2009
5.900
5.900
5.700
5.770
616,305
-0.28(-4.63%)
Aug 05, 2009
6.090
6.090
5.950
6.050
509,702
-0.12(-1.94%)
Aug 04, 2009
6.150
6.180
6.100
6.170
613,481
-0.14(-2.22%)
Aug 03, 2009
6.200
6.390
6.160
6.310
574,995
+0.62(+10.90%)
Jul 31, 2009
5.600
5.700
5.450
5.690
460,283
+0.20(+3.64%)
Jul 30, 2009
5.500
5.500
5.420
5.490
240,163
+0.04(+0.73%)
Jul 29, 2009
5.540
5.540
5.420
5.450
335,477
-0.24(-4.22%)
Jul 28, 2009
5.700
5.700
5.600
5.690
209,981
-0.01(-0.18%)
Jul 27, 2009
5.700
5.700
5.600
5.700
336,993
+0.33(+6.15%)
Jul 24, 2009
5.350
5.370
5.290
5.370
241,559
-0.01(-0.19%)
Jul 23, 2009
5.350
5.450
5.290
5.380
379,343
+0.10(+1.97%)
Jul 22, 2009
5.310
5.310
5.200
5.276
411,335
-0.10(-1.93%)
Jul 21, 2009
5.430
5.440
5.340
5.380
638,655
-0.25(-4.44%)
Jul 20, 2009
5.630
5.650
5.550
5.630
415,568
+0.04(+0.72%)
Jul 17, 2009
5.450
5.600
5.400
5.590
934,381
+0.70(+14.31%)
Jul 16, 2009
4.900
4.900
4.850
4.890
253,394
+0.00(+0.00%)
Jul 15, 2009
4.800
4.890
4.750
4.890
720,729
+0.10(+2.09%)
Jul 14, 2009
4.800
4.880
4.780
4.790
390,962
+0.46(+10.62%)
Jul 13, 2009
4.250
4.340
4.250
4.330
267,370
+0.19(+4.59%)
Jul 10, 2009
4.240
4.240
4.100
4.140
87,701
-0.10(-2.36%)
Jul 09, 2009
4.250
4.250
4.160
4.240
99,640
+0.10(+2.42%)
Jul 08, 2009
4.060
4.180
4.060
4.140
543,695
+0.06(+1.47%)
Jul 07, 2009
4.120
4.150
4.050
4.080
102,180
-0.04(-0.97%)
Jul 06, 2009
4.100
4.200
4.100
4.120
257,897
+0.07(+1.73%)
Jul 02, 2009
4.100
4.200
4.050
4.050
87,184
+0.02(+0.50%)
Jul 01, 2009
4.050
4.050
4.000
4.030
71,463
+0.01(+0.25%)
Jun 30, 2009
4.080
4.080
3.990
4.020
269,733
-0.18(-4.29%)
Jun 29, 2009
4.250
4.250
4.160
4.200
125,865
-0.06(-1.41%)
Jun 26, 2009
4.200
4.300
4.150
4.260
181,590
+0.19(+4.67%)
Jun 25, 2009
4.000
4.070
3.950
4.070
90,731
+0.05(+1.24%)
Jun 24, 2009
3.950
4.080
3.900
4.020
178,685
+0.19(+4.96%)
Jun 23, 2009
3.850
3.900
3.800
3.830
331,710
-0.20(-4.96%)
Jun 22, 2009
4.090
4.090
3.860
4.030
229,906
+0.09(+2.28%)
Jun 19, 2009
3.810
3.940
3.810
3.940
204,122
+0.10(+2.60%)
Jun 18, 2009
3.750
3.850
3.750
3.840
121,174
+0.04(+1.05%)
Jun 17, 2009
3.900
3.900
3.760
3.800
583,152
-0.12(-3.06%)
Jun 16, 2009
4.000
4.000
3.910
3.920
232,236
-0.07(-1.75%)
Jun 15, 2009
4.140
4.140
3.930
3.990
485,244
-0.21(-5.00%)
Jun 12, 2009
4.190
4.200
4.110
4.200
190,407
+0.02(+0.48%)
Jun 11, 2009
4.160
4.200
4.100
4.180
308,338
-0.06(-1.42%)
Jun 10, 2009
4.300
4.300
4.200
4.240
365,911
+0.25(+6.27%)
Jun 09, 2009
4.080
4.090
3.930
3.990
707,011
-0.19(-4.55%)
Jun 08, 2009
4.150
4.190
4.050
4.180
570,771
-0.21(-4.78%)
Jun 05, 2009
4.400
4.400
4.350
4.390
243,436
+0.00(+0.00%)
Jun 04, 2009
4.350
4.400
4.330
4.390
392,677
+0.02(+0.46%)
Jun 03, 2009
4.370
4.550
4.350
4.370
408,214
+0.02(+0.46%)
Jun 02, 2009
4.650
4.650
4.350
4.350
850,534
-0.30(-6.45%)
Jun 01, 2009
4.800
4.800
4.600
4.650
1,457,511
+0.14(+3.10%)
May 29, 2009
4.150
5.250
4.100
4.510
4,051,773
+0.01(+0.22%)
May 28, 2009
4.450
4.500
3.450
4.500
230,231
+0.05(+1.12%)
May 27, 2009
4.400
4.500
4.250
4.450
377,480
-0.10(-2.20%)
May 26, 2009
4.550
4.650
4.000
4.550
429,874
+0.65(+16.67%)
May 22, 2009
4.000
4.000
3.750
3.900
276,105
+0.10(+2.63%)
May 21, 2009
3.850
3.850
3.550
3.800
173,632
-0.07(-1.81%)
May 20, 2009
4.000
4.000
3.850
3.870
252,289
+0.37(+10.57%)
May 19, 2009
3.600
3.600
3.500
3.500
266,115
-0.05(-1.41%)
May 18, 2009
3.500
3.600
3.350
3.550
113,612
+0.00(+0.00%)
May 15, 2009
3.650
3.750
2.500
3.550
58,341
-0.05(-1.39%)
May 14, 2009
3.650
3.650
3.450
3.600
80,880
+0.10(+2.86%)
May 13, 2009
3.450
3.750
3.450
3.500
265,512
+0.05(+1.45%)
May 12, 2009
3.600
3.600
3.450
3.450
188,231
+0.00(+0.00%)
May 11, 2009
3.380
3.450
3.250
3.450
206,597
-0.20(-5.48%)
May 08, 2009
3.600
3.650
3.400
3.650
360,135
+0.25(+7.35%)
May 07, 2009
3.650
3.650
3.200
3.400
664,119
-0.55(-13.92%)
May 06, 2009
4.250
4.250
3.700
3.950
1,008,993
+0.47(+13.51%)
May 05, 2009
3.450
3.500
2.450
3.480
552,741
+0.23(+7.08%)
May 04, 2009
3.180
3.250
3.130
3.250
637,922
+0.44(+15.66%)
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.