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
Exact Sciences Cor
(NQ:
EXAS
)
62.13
+1.59 (+2.63%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 3, 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 (%)
Oct 30, 2009
2.450
2.610
2.400
2.470
88,118
+0.02(+0.82%)
Oct 29, 2009
2.410
2.510
2.410
2.450
30,898
+0.00(+0.00%)
Oct 28, 2009
2.540
2.540
2.450
2.450
45,803
-0.12(-4.67%)
Oct 27, 2009
2.580
2.600
2.490
2.570
75,166
-0.03(-1.16%)
Oct 26, 2009
2.650
2.690
2.560
2.600
45,734
+0.00(+0.00%)
Oct 23, 2009
2.720
2.740
2.600
2.600
17,320
-0.10(-3.70%)
Oct 22, 2009
2.700
2.700
2.610
2.700
28,068
+0.00(+0.00%)
Oct 21, 2009
2.660
2.740
2.550
2.700
129,213
+0.10(+3.85%)
Oct 20, 2009
2.660
2.750
2.600
2.600
42,577
-0.14(-5.11%)
Oct 19, 2009
2.700
2.750
2.682
2.740
60,000
+0.08(+3.01%)
Oct 16, 2009
2.680
2.690
2.650
2.660
20,101
-0.03(-1.12%)
Oct 15, 2009
2.680
2.750
2.680
2.690
56,771
+0.00(+0.00%)
Oct 14, 2009
2.750
2.750
2.680
2.690
13,894
+0.01(+0.37%)
Oct 13, 2009
2.660
2.700
2.660
2.680
16,407
+0.00(+0.00%)
Oct 12, 2009
2.674
2.700
2.660
2.680
30,635
+0.00(+0.00%)
Oct 09, 2009
2.670
2.700
2.650
2.680
15,592
-0.02(-0.74%)
Oct 08, 2009
2.760
2.760
2.680
2.700
28,613
+0.00(+0.00%)
Oct 07, 2009
2.740
2.740
2.670
2.700
13,586
-0.02(-0.74%)
Oct 06, 2009
2.740
2.760
2.690
2.720
20,603
-0.01(-0.37%)
Oct 05, 2009
2.790
2.860
2.730
2.730
28,535
-0.02(-0.73%)
Oct 02, 2009
2.760
2.890
2.660
2.750
37,756
+0.01(+0.36%)
Oct 01, 2009
2.790
2.790
2.730
2.740
12,997
-0.04(-1.44%)
Sep 30, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
Sep 01, 2009
2.150
2.250
1.950
2.200
138,842
+0.05(+2.33%)
Aug 31, 2009
2.250
2.300
2.150
2.150
138,278
-0.15(-6.52%)
Aug 28, 2009
2.340
2.350
2.300
2.300
40,303
-0.02(-0.86%)
Aug 27, 2009
2.350
2.370
2.320
2.320
33,116
-0.04(-1.69%)
Aug 26, 2009
2.400
2.420
2.280
2.360
56,577
-0.01(-0.42%)
Aug 25, 2009
2.370
2.410
2.360
2.370
76,528
+0.00(+0.00%)
Aug 24, 2009
2.360
2.390
2.300
2.370
116,006
+0.03(+1.28%)
Aug 21, 2009
2.370
2.370
2.170
2.340
236,713
-0.01(-0.43%)
Aug 20, 2009
2.340
2.380
2.322
2.350
43,787
+0.00(+0.00%)
Aug 19, 2009
2.350
2.380
2.320
2.350
37,139
-0.05(-2.08%)
Aug 18, 2009
2.380
2.400
2.340
2.400
91,043
+0.06(+2.56%)
Aug 17, 2009
2.510
2.550
2.260
2.340
140,928
-0.25(-9.65%)
Aug 14, 2009
2.680
2.750
2.560
2.590
81,447
-0.13(-4.78%)
Aug 13, 2009
2.800
2.810
2.640
2.720
98,238
-0.05(-1.81%)
Aug 12, 2009
2.840
2.930
2.750
2.770
89,090
-0.05(-1.77%)
Aug 11, 2009
2.800
2.830
2.770
2.820
58,251
+0.00(+0.00%)
Aug 10, 2009
2.810
2.820
2.720
2.820
76,078
-0.05(-1.74%)
Aug 07, 2009
2.840
2.870
2.800
2.870
78,269
+0.02(+0.70%)
Aug 06, 2009
2.800
2.850
2.780
2.850
117,625
+0.01(+0.35%)
Aug 05, 2009
2.770
2.850
2.760
2.840
112,258
+0.02(+0.71%)
Aug 04, 2009
2.850
2.890
2.800
2.820
122,126
-0.06(-2.08%)
Aug 03, 2009
2.860
2.920
2.840
2.880
133,615
+0.10(+3.60%)
Jul 31, 2009
2.800
2.830
2.750
2.780
66,620
-0.05(-1.77%)
Jul 30, 2009
3.000
3.000
2.830
2.830
108,614
-0.10(-3.36%)
Jul 29, 2009
3.070
3.150
2.790
2.929
379,333
-0.05(-1.73%)
Jul 28, 2009
2.930
3.050
2.871
2.980
250,742
+0.05(+1.71%)
Jul 27, 2009
2.810
2.930
2.750
2.930
66,330
+0.12(+4.27%)
Jul 24, 2009
2.720
2.870
2.720
2.810
50,618
-0.08(-2.76%)
Jul 23, 2009
2.820
2.930
2.820
2.890
64,939
+0.11(+3.95%)
Jul 22, 2009
2.700
2.810
2.660
2.780
102,876
+0.06(+2.21%)
Jul 21, 2009
2.800
2.800
2.710
2.720
67,909
-0.08(-2.86%)
Jul 20, 2009
2.870
2.870
2.750
2.800
82,333
-0.01(-0.36%)
Jul 17, 2009
2.900
3.000
2.780
2.810
131,508
-0.09(-3.11%)
Jul 16, 2009
2.800
3.000
2.800
2.900
344,008
+0.13(+4.70%)
Jul 15, 2009
2.790
2.830
2.660
2.770
52,445
+0.03(+1.09%)
Jul 14, 2009
2.750
2.750
2.680
2.740
15,700
+0.04(+1.48%)
Jul 13, 2009
2.650
2.730
2.600
2.700
18,596
-0.03(-1.10%)
Jul 10, 2009
2.680
2.730
2.611
2.730
38,627
+0.10(+3.80%)
Jul 09, 2009
2.610
2.940
2.596
2.630
109,184
+0.14(+5.62%)
Jul 08, 2009
2.390
2.530
2.350
2.490
49,096
+0.07(+2.89%)
Jul 07, 2009
2.462
2.490
2.390
2.420
79,407
-0.10(-3.97%)
Jul 06, 2009
2.650
2.650
2.461
2.520
80,758
-0.13(-4.91%)
Jul 02, 2009
2.740
2.740
2.560
2.650
52,533
-0.03(-1.12%)
Jul 01, 2009
2.670
2.720
2.650
2.680
90,822
+0.03(+1.13%)
Jun 30, 2009
2.970
2.970
2.650
2.650
196,162
-0.25(-8.62%)
Jun 29, 2009
2.710
2.980
2.649
2.900
304,483
+0.26(+9.85%)
Jun 26, 2009
2.400
2.690
2.370
2.640
158,460
+0.28(+11.86%)
Jun 25, 2009
2.350
2.400
2.320
2.360
88,263
+0.04(+1.72%)
Jun 24, 2009
2.380
2.440
2.320
2.320
115,776
+0.03(+1.31%)
Jun 23, 2009
2.310
2.350
2.250
2.290
114,398
+0.06(+2.69%)
Jun 22, 2009
2.290
2.290
2.210
2.230
84,317
+0.01(+0.45%)
Jun 19, 2009
2.270
2.340
2.210
2.220
89,809
+0.01(+0.45%)
Jun 18, 2009
2.250
2.340
2.200
2.210
107,588
+0.02(+0.91%)
Jun 17, 2009
2.270
2.370
2.190
2.190
58,892
-0.04(-1.79%)
Jun 16, 2009
2.270
2.270
2.100
2.230
57,886
+0.03(+1.36%)
Jun 15, 2009
2.290
2.290
2.030
2.200
87,355
+0.06(+2.80%)
Jun 12, 2009
2.440
2.440
2.070
2.140
261,352
+0.15(+7.54%)
Jun 11, 2009
1.910
2.020
1.910
1.990
43,248
+0.02(+1.02%)
Jun 10, 2009
2.190
2.200
1.850
1.970
145,031
-0.13(-6.20%)
Jun 09, 2009
2.150
2.150
1.990
2.100
84,150
+0.01(+0.48%)
Jun 08, 2009
1.980
2.090
1.920
2.090
170,079
+0.24(+12.97%)
Jun 05, 2009
1.630
1.900
1.630
1.850
108,061
+0.11(+6.32%)
Jun 04, 2009
1.770
1.880
1.680
1.740
194,205
-0.02(-1.14%)
Jun 03, 2009
1.910
1.920
1.690
1.760
112,810
-0.09(-4.86%)
Jun 02, 2009
1.960
1.960
1.850
1.850
127,236
-0.14(-7.04%)
Jun 01, 2009
2.000
2.030
1.780
1.990
92,651
-0.01(-0.50%)
May 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
May 01, 2009
1.770
1.900
1.740
1.790
142,970
+0.08(+4.68%)
Apr 30, 2009
1.610
1.794
1.610
1.710
111,474
+0.10(+6.21%)
Apr 29, 2009
1.600
1.610
1.400
1.610
47,367
+0.04(+2.55%)
Apr 28, 2009
1.430
1.600
1.400
1.570
67,390
+0.14(+9.79%)
Apr 27, 2009
1.410
1.430
1.390
1.430
17,237
+0.04(+2.88%)
Apr 24, 2009
1.400
1.430
1.390
1.390
51,475
+0.05(+3.73%)
Apr 23, 2009
1.300
1.360
1.300
1.340
14,025
+0.04(+3.08%)
Apr 22, 2009
1.340
1.350
1.250
1.300
77,525
-0.06(-4.76%)
Apr 21, 2009
1.420
1.430
1.340
1.365
35,695
-0.06(-4.55%)
Apr 20, 2009
1.430
1.430
1.360
1.430
34,016
+0.01(+0.71%)
Apr 17, 2009
1.430
1.430
1.360
1.420
45,670
-0.00(-0.01%)
Apr 16, 2009
1.500
1.510
1.330
1.420
107,717
-0.02(-1.39%)
Apr 15, 2009
1.260
1.450
1.230
1.440
154,800
+0.22(+18.03%)
Apr 14, 2009
1.100
1.230
1.100
1.220
94,160
+0.09(+7.96%)
Apr 13, 2009
1.060
1.140
1.050
1.130
41,750
+0.06(+5.61%)
Apr 09, 2009
1.100
1.120
0.9700
1.070
59,504
-0.03(-2.73%)
Apr 08, 2009
1.110
1.190
1.000
1.100
58,504
+0.00(+0.00%)
Apr 07, 2009
1.130
1.148
1.090
1.100
20,176
+0.01(+0.92%)
Apr 06, 2009
1.020
1.250
1.020
1.090
23,284
+0.07(+6.86%)
Apr 03, 2009
1.030
1.120
0.9600
1.020
130,906
-0.08(-7.27%)
Apr 02, 2009
1.170
1.170
1.050
1.100
46,213
-0.08(-6.78%)
Apr 01, 2009
1.210
1.230
1.130
1.180
40,537
-0.07(-5.60%)
Mar 31, 2009
1.280
1.280
1.230
1.250
25,424
-0.03(-2.34%)
Mar 30, 2009
1.290
1.300
1.220
1.280
12,974
-0.06(-4.48%)
Mar 26, 2009
1.320
1.340
1.310
1.340
20,990
+0.09(+7.20%)
Mar 25, 2009
1.265
1.280
1.250
1.250
4,740
-0.01(-0.79%)
Mar 24, 2009
1.180
1.260
1.180
1.260
34,323
-0.03(-2.33%)
Mar 23, 2009
1.310
1.450
1.251
1.290
80,223
-0.06(-4.44%)
Mar 20, 2009
1.250
1.380
1.160
1.350
74,353
+0.19(+16.38%)
Mar 19, 2009
1.000
1.270
0.9000
1.160
159,220
+0.33(+39.76%)
Mar 18, 2009
0.8000
0.8601
0.8000
0.8300
58,521
+0.02(+2.38%)
Mar 17, 2009
0.8363
0.8700
0.7718
0.8107
20,104
-0.02(-2.33%)
Mar 16, 2009
0.8300
0.8500
0.8100
0.8300
19,078
+0.02(+2.47%)
Mar 13, 2009
0.8400
0.9099
0.8000
0.8100
16,080
-0.04(-4.71%)
Mar 12, 2009
0.9500
0.9500
0.8400
0.8500
16,173
-0.06(-6.59%)
Mar 11, 2009
0.8300
1.000
0.8300
0.9100
21,549
+0.09(+10.98%)
Mar 10, 2009
0.8000
0.8500
0.7825
0.8200
19,530
+0.04(+5.13%)
Mar 09, 2009
0.7709
0.7900
0.7709
0.7800
3,950
+0.01(+1.14%)
Mar 06, 2009
0.7800
0.8100
0.7712
0.7712
2,900
-0.01(-1.13%)
Mar 05, 2009
0.8000
0.8000
0.7800
0.7800
10,755
-0.01(-1.27%)
Mar 04, 2009
0.8500
0.9100
0.7800
0.7900
57,105
-0.06(-7.17%)
Mar 02, 2009
0.8700
0.8700
0.8500
0.8510
7,504
+0.00(+0.12%)
Feb 27, 2009
0.8800
0.8900
0.8100
0.8500
26,635
-0.05(-5.56%)
Feb 26, 2009
0.9009
0.9200
0.8800
0.9000
31,800
-0.02(-2.16%)
Feb 25, 2009
0.9200
0.9400
0.9199
0.9199
24,584
+0.02(+2.21%)
Feb 24, 2009
0.9287
0.9400
0.8000
0.9000
28,646
+0.02(+2.27%)
Feb 23, 2009
0.9900
1.020
0.8300
0.8800
99,551
-0.10(-10.20%)
Feb 20, 2009
1.200
1.240
0.9500
0.9800
121,868
-0.22(-18.33%)
Feb 19, 2009
1.220
1.290
1.180
1.200
31,550
-0.08(-6.25%)
Feb 18, 2009
1.230
1.300
1.200
1.280
80,357
+0.10(+8.47%)
Feb 17, 2009
1.400
1.400
1.150
1.180
122,668
-0.23(-16.31%)
Feb 13, 2009
1.510
1.510
1.380
1.410
21,150
-0.07(-4.73%)
Feb 12, 2009
1.480
1.530
1.470
1.480
19,736
+0.00(+0.00%)
Feb 11, 2009
1.470
1.500
1.440
1.480
9,703
+0.05(+3.50%)
Feb 10, 2009
1.430
1.440
1.350
1.430
20,996
+0.00(+0.00%)
Feb 09, 2009
1.420
1.500
1.420
1.430
41,392
-0.02(-1.38%)
Feb 06, 2009
1.330
1.470
1.330
1.450
84,534
+0.05(+3.57%)
Feb 05, 2009
1.490
1.490
1.350
1.400
69,147
-0.06(-4.11%)
Feb 04, 2009
1.520
1.520
1.450
1.460
19,600
-0.02(-1.35%)
Feb 03, 2009
1.530
1.530
1.450
1.480
44,324
+0.00(+0.00%)
Feb 02, 2009
1.540
1.550
1.460
1.480
64,692
-0.01(-0.67%)
Jan 30, 2009
1.520
1.550
1.480
1.490
55,619
+0.02(+1.36%)
Jan 29, 2009
1.690
1.690
1.470
1.470
122,311
-0.16(-9.82%)
Jan 28, 2009
1.690
1.710
1.450
1.630
758,274
+0.14(+9.40%)
Jan 27, 2009
1.490
1.530
1.446
1.490
114,157
+0.05(+3.47%)
Jan 26, 2009
1.490
1.530
1.440
1.440
69,331
+0.01(+0.70%)
Jan 23, 2009
1.320
1.430
1.250
1.430
52,787
+0.05(+3.62%)
Jan 22, 2009
1.340
1.420
1.314
1.380
44,272
-0.02(-1.43%)
Jan 21, 2009
1.380
1.460
1.310
1.400
170,094
-0.02(-1.41%)
Jan 20, 2009
1.600
1.610
1.400
1.420
207,673
-0.16(-10.13%)
Jan 16, 2009
1.650
1.670
1.560
1.580
250,692
-0.07(-4.24%)
Jan 15, 2009
1.600
1.650
1.540
1.650
220,955
-0.01(-0.60%)
Jan 14, 2009
1.730
1.730
1.530
1.660
318,312
+0.09(+5.73%)
Jan 13, 2009
1.500
1.800
1.500
1.570
736,557
+0.07(+4.67%)
Jan 12, 2009
1.390
1.590
1.390
1.500
1,478,171
+0.51(+51.52%)
Jan 09, 2009
0.8900
1.090
0.8800
0.9900
316,800
+0.10(+11.24%)
Jan 08, 2009
0.7200
0.8900
0.7180
0.8900
273,172
+0.16(+21.92%)
Jan 07, 2009
0.6800
0.7500
0.6500
0.7300
66,262
+0.05(+7.35%)
Jan 06, 2009
0.6600
0.6800
0.6400
0.6800
24,180
+0.03(+4.62%)
Jan 05, 2009
0.5900
0.6500
0.5900
0.6500
53,158
+0.07(+12.07%)
Jan 02, 2009
0.5700
0.5800
0.5300
0.5800
81,170
+0.01(+1.75%)
Dec 31, 2008
0.5400
0.5700
0.5200
0.5700
77,834
+0.02(+3.64%)
Dec 30, 2008
0.5300
0.5699
0.5200
0.5500
42,566
-0.02(-3.51%)
Dec 29, 2008
0.5500
0.5900
0.5000
0.5700
134,005
+0.02(+3.64%)
Dec 26, 2008
0.5500
0.5500
0.5100
0.5500
32,620
+0.00(+0.02%)
Dec 24, 2008
0.5000
0.5600
0.5000
0.5499
35,283
+0.05(+9.98%)
Dec 23, 2008
0.4600
0.5800
0.4600
0.5000
56,557
+0.04(+8.70%)
Dec 22, 2008
0.5500
0.5800
0.4500
0.4600
69,450
-0.07(-13.21%)
Dec 19, 2008
0.6100
0.6500
0.5001
0.5300
56,821
-0.07(-11.67%)
Dec 18, 2008
0.4200
0.7400
0.4200
0.6000
317,211
+0.18(+42.86%)
Dec 17, 2008
0.3800
0.4200
0.3724
0.4200
106,850
+0.04(+10.53%)
Dec 16, 2008
0.3610
0.4000
0.3600
0.3800
91,974
-0.02(-5.00%)
Dec 15, 2008
0.3600
0.4000
0.3600
0.4000
26,723
+0.03(+8.11%)
Dec 12, 2008
0.3701
0.3890
0.3700
0.3700
17,365
-0.02(-5.10%)
Dec 11, 2008
0.3600
0.3990
0.3600
0.3899
31,038
+0.01(+2.61%)
Dec 10, 2008
0.3700
0.3998
0.3510
0.3800
25,740
-0.03(-7.32%)
Dec 09, 2008
0.3811
0.4100
0.3500
0.4100
48,800
+0.00(+0.00%)
Dec 08, 2008
0.4000
0.4500
0.3718
0.4100
40,972
+0.01(+2.50%)
Dec 05, 2008
0.4200
0.4201
0.3711
0.4000
7,500
+0.01(+2.56%)
Dec 04, 2008
0.3900
0.3999
0.3720
0.3900
23,309
-0.05(-11.36%)
Dec 03, 2008
0.4300
0.4400
0.4298
0.4400
41,890
+0.04(+10.00%)
Dec 02, 2008
0.3503
0.4000
0.3500
0.4000
41,130
+0.03(+8.11%)
Dec 01, 2008
0.4399
0.4400
0.3500
0.3700
13,696
-0.07(-15.89%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
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.