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
Commercial Vehicle G
(NQ:
CVGI
)
5.050
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
9.520
9.680
9.280
9.360
152,864
-0.20(-2.09%)
Apr 29, 2010
9.860
9.860
9.270
9.560
234,194
-0.19(-1.95%)
Apr 28, 2010
9.970
9.970
9.670
9.750
188,437
-0.07(-0.74%)
Apr 27, 2010
10.06
10.21
9.741
9.823
231,172
-0.39(-3.79%)
Apr 26, 2010
10.15
10.48
9.930
10.21
180,077
+0.13(+1.29%)
Apr 23, 2010
9.130
10.10
9.130
10.08
367,852
+0.91(+9.92%)
Apr 22, 2010
8.820
9.290
8.470
9.170
280,216
+0.29(+3.27%)
Apr 21, 2010
9.080
9.230
8.580
8.880
208,098
-0.14(-1.55%)
Apr 20, 2010
8.990
9.240
8.930
9.020
107,519
+0.10(+1.12%)
Apr 19, 2010
8.740
8.960
8.530
8.920
89,663
+0.15(+1.71%)
Apr 16, 2010
8.690
8.780
8.230
8.770
164,429
+0.09(+1.04%)
Apr 15, 2010
8.720
8.790
8.610
8.680
122,727
-0.08(-0.91%)
Apr 14, 2010
8.740
9.470
8.490
8.760
480,567
+0.04(+0.46%)
Apr 13, 2010
8.089
9.120
8.050
8.720
427,837
+0.69(+8.59%)
Apr 12, 2010
7.720
8.030
7.720
8.030
207,341
+0.31(+4.02%)
Apr 09, 2010
7.610
7.760
7.610
7.720
59,123
+0.13(+1.71%)
Apr 08, 2010
7.490
7.640
7.380
7.590
100,307
+0.09(+1.20%)
Apr 07, 2010
7.460
7.630
7.390
7.500
116,319
+0.07(+0.94%)
Apr 06, 2010
7.250
7.530
7.250
7.430
177,369
+0.14(+1.92%)
Apr 05, 2010
7.280
7.400
7.010
7.290
92,291
+0.20(+2.75%)
Apr 01, 2010
7.160
7.095
7.095
7.095
247,700
-0.04(-0.63%)
Mar 31, 2010
7.170
7.220
7.090
7.140
212,276
-0.08(-1.11%)
Mar 30, 2010
7.520
7.570
7.210
7.220
143,543
-0.23(-3.09%)
Mar 29, 2010
7.840
7.890
7.370
7.450
325,911
+0.22(+3.04%)
Mar 26, 2010
7.370
7.380
7.190
7.230
92,891
-0.05(-0.69%)
Mar 25, 2010
7.480
7.560
7.250
7.280
99,142
-0.04(-0.55%)
Mar 24, 2010
7.300
7.450
7.150
7.320
114,216
-0.06(-0.81%)
Mar 23, 2010
6.850
7.400
6.840
7.380
350,761
+0.58(+8.53%)
Mar 22, 2010
6.750
6.830
6.630
6.800
228,463
+0.04(+0.59%)
Mar 19, 2010
6.500
7.080
6.490
6.760
1,652,875
+0.08(+1.20%)
Mar 18, 2010
6.890
7.160
6.640
6.680
252,147
-0.14(-2.05%)
Mar 17, 2010
6.500
6.900
6.490
6.820
223,225
+0.40(+6.23%)
Mar 16, 2010
6.180
6.510
6.170
6.420
194,718
+0.38(+6.29%)
Mar 15, 2010
6.000
6.390
5.770
6.040
190,975
+0.06(+1.00%)
Mar 12, 2010
5.670
6.000
5.520
5.980
149,596
+0.36(+6.40%)
Mar 11, 2010
5.520
5.710
5.440
5.620
200,236
+0.02(+0.36%)
Mar 10, 2010
5.150
5.600
5.140
5.600
229,459
+0.39(+7.49%)
Mar 09, 2010
5.280
5.290
5.073
5.210
81,708
-0.11(-2.07%)
Mar 08, 2010
5.410
5.410
5.310
5.320
108,939
+0.02(+0.38%)
Mar 05, 2010
5.190
5.350
5.140
5.300
108,076
+0.21(+4.13%)
Mar 04, 2010
5.080
5.290
4.970
5.090
59,714
-0.01(-0.20%)
Mar 03, 2010
5.170
5.200
5.030
5.100
43,740
-0.06(-1.16%)
Mar 02, 2010
5.290
5.340
5.130
5.160
56,611
-0.02(-0.39%)
Mar 01, 2010
5.000
5.350
4.990
5.180
190,483
+0.21(+4.23%)
Feb 26, 2010
5.000
5.020
4.900
4.970
96,348
-0.03(-0.60%)
Feb 25, 2010
4.960
5.060
4.900
5.000
59,950
-0.05(-0.99%)
Feb 24, 2010
5.090
5.110
4.960
5.050
43,096
+0.00(+0.00%)
Feb 23, 2010
5.220
5.230
4.950
5.050
47,610
-0.19(-3.63%)
Feb 22, 2010
5.450
5.450
5.100
5.240
69,324
-0.17(-3.14%)
Feb 19, 2010
5.440
5.660
5.350
5.410
201,635
+0.03(+0.56%)
Feb 18, 2010
4.850
5.850
4.850
5.380
188,522
+0.39(+7.82%)
Feb 17, 2010
4.950
5.040
4.940
4.990
107,180
+0.00(+0.00%)
Feb 16, 2010
5.050
5.150
4.910
4.990
60,841
-0.01(-0.20%)
Feb 12, 2010
4.810
5.000
5.000
5.000
42,100
+0.06(+1.21%)
Feb 11, 2010
5.090
5.170
4.900
4.940
38,094
-0.06(-1.20%)
Feb 10, 2010
4.860
5.100
4.855
5.000
20,000
+0.13(+2.67%)
Feb 09, 2010
5.000
5.000
4.770
4.870
35,887
+0.03(+0.62%)
Feb 08, 2010
4.990
5.100
4.810
4.840
110,472
-0.16(-3.20%)
Feb 05, 2010
4.790
5.120
4.760
5.000
93,507
+0.20(+4.17%)
Feb 04, 2010
4.920
4.920
4.770
4.800
55,063
-0.20(-4.00%)
Feb 03, 2010
4.960
5.050
4.760
5.000
35,421
+0.00(+0.00%)
Feb 02, 2010
5.010
5.069
4.865
5.000
94,288
+0.03(+0.60%)
Feb 01, 2010
4.850
5.140
4.830
4.970
53,960
+0.18(+3.76%)
Jan 29, 2010
5.220
5.220
4.780
4.790
72,141
-0.35(-6.81%)
Jan 28, 2010
5.270
5.270
5.000
5.140
52,685
-0.14(-2.65%)
Jan 27, 2010
5.200
5.280
5.180
5.280
19,174
+0.03(+0.57%)
Jan 26, 2010
5.360
5.360
5.240
5.250
21,253
+0.00(+0.00%)
Jan 25, 2010
5.350
5.450
5.230
5.250
57,320
-0.02(-0.38%)
Jan 22, 2010
5.300
5.560
5.200
5.270
51,766
-0.05(-0.94%)
Jan 21, 2010
5.640
5.640
5.200
5.320
57,552
-0.26(-4.66%)
Jan 20, 2010
5.770
5.840
5.540
5.580
47,411
-0.26(-4.45%)
Jan 19, 2010
6.070
6.070
5.810
5.840
165,049
-0.16(-2.67%)
Jan 15, 2010
5.990
6.000
6.000
6.000
75,700
-0.02(-0.33%)
Jan 14, 2010
5.980
6.020
5.830
6.020
174,320
-0.03(-0.50%)
Jan 13, 2010
6.100
6.120
5.850
6.050
87,506
-0.02(-0.33%)
Jan 12, 2010
6.060
6.190
5.920
6.070
72,543
-0.06(-0.98%)
Jan 11, 2010
5.990
6.280
5.910
6.130
143,638
+0.14(+2.34%)
Jan 08, 2010
5.690
6.020
5.500
5.990
69,211
+0.32(+5.64%)
Jan 07, 2010
5.630
5.750
5.406
5.670
81,446
+0.12(+2.16%)
Jan 06, 2010
5.920
6.060
5.550
5.550
99,162
-0.31(-5.29%)
Jan 05, 2010
5.840
6.060
5.720
5.860
119,106
+0.05(+0.86%)
Jan 04, 2010
6.200
6.210
5.700
5.810
133,661
-0.18(-3.01%)
Dec 31, 2009
6.500
5.990
5.990
5.990
59,400
-0.46(-7.13%)
Dec 30, 2009
6.300
6.690
6.300
6.450
72,566
+0.14(+2.22%)
Dec 29, 2009
6.340
6.420
6.150
6.310
27,659
+0.01(+0.16%)
Dec 28, 2009
6.370
6.375
6.220
6.300
5,815
+0.00(+0.00%)
Dec 24, 2009
6.480
6.480
6.218
6.300
38,340
-0.15(-2.33%)
Dec 23, 2009
6.600
6.610
6.450
6.450
33,513
-0.15(-2.27%)
Dec 22, 2009
6.570
6.730
6.550
6.600
65,460
+0.01(+0.15%)
Dec 21, 2009
6.460
6.600
6.320
6.590
50,777
+0.13(+2.01%)
Dec 18, 2009
6.090
6.470
5.840
6.460
59,752
+0.41(+6.78%)
Dec 17, 2009
5.800
6.220
5.590
6.050
93,505
+0.10(+1.68%)
Dec 16, 2009
6.330
6.400
5.920
5.950
55,468
-0.35(-5.56%)
Dec 15, 2009
6.240
6.350
6.030
6.300
48,647
-0.06(-0.94%)
Dec 14, 2009
5.980
6.370
5.725
6.360
59,579
+0.56(+9.66%)
Dec 11, 2009
5.870
5.870
5.720
5.800
34,763
+0.00(+0.09%)
Dec 10, 2009
6.000
6.000
5.770
5.795
38,823
-0.16(-2.61%)
Dec 09, 2009
5.840
5.990
5.760
5.950
54,900
+0.04(+0.68%)
Dec 08, 2009
5.930
6.030
5.790
5.910
50,846
-0.13(-2.15%)
Dec 07, 2009
5.890
6.070
5.790
6.040
82,790
+0.11(+1.85%)
Dec 04, 2009
5.710
5.990
5.650
5.930
121,535
+0.36(+6.46%)
Dec 03, 2009
5.690
5.740
5.550
5.570
65,820
-0.10(-1.76%)
Dec 02, 2009
5.620
5.870
5.520
5.670
132,469
+0.03(+0.53%)
Dec 01, 2009
5.420
5.650
5.320
5.640
112,711
+0.31(+5.82%)
Nov 30, 2009
5.310
5.430
5.200
5.330
65,450
-0.06(-1.11%)
Nov 27, 2009
5.170
5.540
5.170
5.390
76,970
-0.02(-0.37%)
Nov 25, 2009
5.330
5.460
5.300
5.410
59,820
+0.09(+1.69%)
Nov 24, 2009
5.290
5.380
4.990
5.320
98,144
-0.03(-0.56%)
Nov 23, 2009
5.260
5.390
5.160
5.350
168,320
+0.08(+1.52%)
Nov 20, 2009
5.380
5.380
5.130
5.270
40,792
+0.02(+0.38%)
Nov 19, 2009
5.300
5.360
5.150
5.250
74,049
-0.11(-2.05%)
Nov 18, 2009
5.420
5.480
5.340
5.360
83,343
-0.07(-1.29%)
Nov 17, 2009
5.380
5.610
5.270
5.430
101,284
-0.04(-0.73%)
Nov 16, 2009
5.470
5.600
5.261
5.470
91,797
+0.04(+0.74%)
Nov 13, 2009
5.550
5.750
5.400
5.430
103,025
-0.16(-2.86%)
Nov 12, 2009
5.880
6.090
5.520
5.590
104,126
-0.29(-4.93%)
Nov 11, 2009
6.160
6.180
5.850
5.880
109,485
-0.21(-3.45%)
Nov 10, 2009
6.000
6.220
5.700
6.090
190,535
+0.13(+2.18%)
Nov 09, 2009
5.560
5.980
5.540
5.960
169,568
+0.47(+8.56%)
Nov 06, 2009
5.180
5.700
5.180
5.490
140,126
+0.25(+4.77%)
Nov 05, 2009
5.360
5.430
5.150
5.240
119,123
-0.04(-0.76%)
Nov 04, 2009
4.950
5.550
4.840
5.280
505,099
+0.44(+9.09%)
Nov 03, 2009
4.580
5.090
4.580
4.840
349,306
+0.14(+2.98%)
Nov 02, 2009
4.600
5.120
4.430
4.700
291,028
-0.03(-0.63%)
Oct 30, 2009
5.720
5.900
4.620
4.730
437,298
-1.06(-18.31%)
Oct 29, 2009
5.740
6.680
5.460
5.790
432,260
-0.16(-2.69%)
Oct 28, 2009
7.170
7.220
5.920
5.950
448,270
-1.26(-17.48%)
Oct 27, 2009
7.390
7.580
7.160
7.210
133,512
-0.22(-2.96%)
Oct 26, 2009
7.580
7.790
7.290
7.430
150,555
-0.16(-2.11%)
Oct 23, 2009
7.580
8.080
7.540
7.590
115,590
-0.20(-2.57%)
Oct 22, 2009
7.580
7.830
7.510
7.790
249,412
+0.16(+2.10%)
Oct 21, 2009
7.500
7.720
7.410
7.630
207,229
+0.09(+1.19%)
Oct 20, 2009
7.520
7.730
7.500
7.540
212,017
-0.08(-1.10%)
Oct 19, 2009
7.800
7.800
7.540
7.624
216,499
-0.13(-1.63%)
Oct 16, 2009
7.880
7.970
7.610
7.750
175,245
-0.23(-2.88%)
Oct 15, 2009
7.690
7.990
7.540
7.980
147,581
+0.23(+2.90%)
Oct 14, 2009
7.650
7.870
7.600
7.755
166,521
+0.21(+2.85%)
Oct 13, 2009
7.630
7.760
7.490
7.540
75,652
-0.19(-2.46%)
Oct 12, 2009
7.710
7.950
7.560
7.730
166,581
+0.15(+1.98%)
Oct 09, 2009
7.370
7.670
7.280
7.580
157,716
+0.21(+2.85%)
Oct 08, 2009
7.150
7.550
7.150
7.370
141,724
+0.33(+4.69%)
Oct 07, 2009
7.010
7.340
6.990
7.040
244,995
+0.05(+0.72%)
Oct 06, 2009
6.700
7.790
6.670
6.990
435,911
+0.44(+6.72%)
Oct 05, 2009
6.160
6.620
6.080
6.550
123,011
+0.39(+6.33%)
Oct 02, 2009
6.090
6.190
5.790
6.160
296,316
-0.06(-0.96%)
Oct 01, 2009
6.570
6.670
6.200
6.220
215,535
-0.29(-4.45%)
Sep 30, 2009
6.520
6.702
6.420
6.510
186,548
+0.08(+1.24%)
Sep 29, 2009
6.650
6.810
6.380
6.430
154,303
-0.18(-2.72%)
Sep 28, 2009
6.600
6.799
6.520
6.610
181,641
+0.03(+0.46%)
Sep 25, 2009
6.680
6.830
6.390
6.580
171,398
-0.08(-1.20%)
Sep 24, 2009
7.010
7.280
6.550
6.660
361,688
-0.74(-10.00%)
Sep 23, 2009
7.220
7.490
7.090
7.400
254,416
+0.15(+2.07%)
Sep 22, 2009
7.360
7.360
7.050
7.250
464,124
-0.04(-0.55%)
Sep 21, 2009
7.080
7.700
6.940
7.290
497,827
+0.01(+0.14%)
Sep 18, 2009
7.160
7.330
7.160
7.280
463,766
+0.13(+1.82%)
Sep 17, 2009
6.520
7.150
6.470
7.150
665,463
+0.68(+10.51%)
Sep 16, 2009
5.840
6.540
5.700
6.470
609,117
+0.61(+10.41%)
Sep 15, 2009
5.750
5.930
5.720
5.860
174,611
+0.07(+1.21%)
Sep 14, 2009
5.480
6.040
5.460
5.790
506,515
+0.30(+5.46%)
Sep 11, 2009
4.770
5.640
4.750
5.490
1,011,161
+0.75(+15.82%)
Sep 10, 2009
4.730
4.790
4.650
4.740
87,265
-0.01(-0.21%)
Sep 09, 2009
4.810
4.820
4.680
4.750
83,375
-0.04(-0.73%)
Sep 08, 2009
4.740
4.870
4.600
4.785
137,984
+0.08(+1.59%)
Sep 04, 2009
4.710
4.900
4.570
4.710
75,945
-0.01(-0.21%)
Sep 03, 2009
4.510
4.810
4.510
4.720
47,384
+0.02(+0.43%)
Sep 02, 2009
4.340
4.960
4.330
4.700
329,632
+0.33(+7.55%)
Sep 01, 2009
4.400
4.790
4.330
4.370
185,449
-0.11(-2.46%)
Aug 31, 2009
4.530
4.690
4.420
4.480
154,048
-0.15(-3.24%)
Aug 28, 2009
4.800
4.870
4.580
4.630
113,589
-0.15(-3.14%)
Aug 27, 2009
4.760
4.910
4.540
4.780
202,849
-0.04(-0.83%)
Aug 26, 2009
4.600
4.870
4.330
4.820
212,879
+0.12(+2.55%)
Aug 25, 2009
4.880
4.940
4.600
4.700
247,749
-0.18(-3.69%)
Aug 24, 2009
4.990
5.170
4.780
4.880
245,585
-0.06(-1.19%)
Aug 21, 2009
5.010
5.021
4.750
4.939
263,417
-0.04(-0.82%)
Aug 20, 2009
4.900
5.030
4.715
4.980
258,927
+0.11(+2.26%)
Aug 19, 2009
4.760
5.060
4.560
4.870
392,042
+0.02(+0.41%)
Aug 18, 2009
4.400
4.998
4.400
4.850
283,273
+0.32(+7.06%)
Aug 17, 2009
4.630
4.710
4.160
4.530
304,059
-0.23(-4.83%)
Aug 14, 2009
5.060
5.150
4.550
4.760
341,598
-0.30(-5.93%)
Aug 13, 2009
4.870
5.200
4.670
5.060
876,727
+0.26(+5.42%)
Aug 12, 2009
4.500
4.870
4.350
4.800
1,277,727
+0.93(+24.03%)
Aug 11, 2009
4.050
4.070
3.500
3.870
360,160
-0.26(-6.30%)
Aug 10, 2009
4.270
4.300
3.840
4.130
403,733
-0.14(-3.28%)
Aug 07, 2009
3.500
4.500
3.270
4.270
928,986
+0.69(+19.27%)
Aug 06, 2009
3.130
4.077
3.004
3.580
639,188
+0.45(+14.38%)
Aug 05, 2009
2.900
3.350
2.640
3.130
805,250
-0.35(-10.06%)
Aug 04, 2009
3.630
4.150
3.160
3.480
1,616,006
-0.02(-0.57%)
Aug 03, 2009
2.190
3.760
2.110
3.500
2,348,799
+1.49(+74.13%)
Jul 31, 2009
1.690
2.100
1.650
2.010
462,300
+0.27(+15.52%)
Jul 30, 2009
1.680
1.787
1.560
1.740
121,730
+0.08(+4.82%)
Jul 29, 2009
1.630
1.680
1.530
1.660
92,500
+0.01(+0.61%)
Jul 28, 2009
1.810
1.810
1.630
1.650
337,577
-0.11(-6.25%)
Jul 27, 2009
1.670
1.810
1.610
1.760
300,738
+0.18(+11.39%)
Jul 24, 2009
1.520
1.600
1.520
1.580
111,195
-0.01(-0.63%)
Jul 23, 2009
1.470
1.640
1.450
1.590
213,427
+0.15(+10.42%)
Jul 22, 2009
1.425
1.470
1.400
1.440
132,035
+0.01(+0.70%)
Jul 21, 2009
1.450
1.450
1.400
1.430
96,077
+0.03(+2.14%)
Jul 20, 2009
1.400
1.460
1.400
1.400
125,600
+0.00(+0.00%)
Jul 17, 2009
1.400
1.500
1.400
1.400
101,825
+0.00(+0.00%)
Jul 16, 2009
1.410
1.410
1.380
1.400
40,282
-0.02(-1.41%)
Jul 15, 2009
1.400
1.450
1.350
1.420
119,786
+0.04(+2.90%)
Jul 14, 2009
1.330
1.470
1.280
1.380
361,165
+0.10(+7.81%)
Jul 13, 2009
1.320
1.340
1.270
1.280
160,454
-0.04(-3.03%)
Jul 10, 2009
1.370
1.400
1.300
1.320
144,805
+0.00(+0.00%)
Jul 09, 2009
1.300
1.470
1.240
1.320
224,742
+0.03(+2.33%)
Jul 08, 2009
1.360
1.500
1.250
1.290
204,876
-0.06(-4.44%)
Jul 07, 2009
1.490
1.500
1.350
1.350
91,529
-0.13(-8.78%)
Jul 06, 2009
1.600
1.600
1.410
1.480
229,056
-0.16(-9.76%)
Jul 02, 2009
1.650
1.890
1.550
1.640
231,905
-0.02(-1.20%)
Jul 01, 2009
1.480
1.780
1.450
1.660
287,806
+0.22(+15.28%)
Jun 30, 2009
1.390
1.540
1.370
1.440
205,375
+0.02(+1.41%)
Jun 29, 2009
1.620
1.680
1.390
1.420
404,530
-0.20(-12.35%)
Jun 26, 2009
1.770
1.930
1.620
1.620
3,725,595
-0.06(-3.57%)
Jun 25, 2009
1.550
1.770
1.500
1.680
321,879
+0.16(+10.53%)
Jun 24, 2009
1.620
1.730
1.450
1.520
349,037
-0.10(-6.17%)
Jun 23, 2009
1.330
1.620
1.200
1.620
486,201
+0.26(+19.12%)
Jun 22, 2009
1.340
1.380
1.170
1.360
420,298
+0.06(+4.62%)
Jun 19, 2009
1.280
1.360
1.240
1.300
241,825
+0.05(+4.00%)
Jun 18, 2009
1.230
1.310
1.170
1.250
163,009
+0.05(+4.17%)
Jun 17, 2009
1.280
1.280
1.130
1.200
282,973
-0.09(-6.98%)
Jun 16, 2009
1.400
1.460
1.250
1.290
299,114
-0.05(-3.73%)
Jun 15, 2009
1.380
1.380
1.280
1.340
216,722
-0.06(-4.29%)
Jun 12, 2009
1.230
1.480
1.180
1.400
349,688
+0.15(+12.00%)
Jun 11, 2009
1.290
1.600
1.180
1.250
828,136
-0.01(-0.79%)
Jun 10, 2009
1.080
1.400
1.080
1.260
1,790,424
+0.20(+18.87%)
Jun 09, 2009
1.070
1.170
0.9400
1.060
459,147
-0.01(-0.93%)
Jun 08, 2009
1.090
1.118
1.060
1.070
89,464
-0.05(-4.46%)
Jun 05, 2009
1.150
1.190
1.080
1.120
209,917
-0.02(-1.75%)
Jun 04, 2009
1.150
1.190
1.120
1.140
170,449
-0.01(-0.87%)
Jun 03, 2009
1.120
1.160
1.120
1.150
97,551
+0.02(+1.77%)
Jun 02, 2009
1.150
1.190
1.100
1.130
164,984
-0.02(-1.74%)
Jun 01, 2009
1.250
1.300
1.090
1.150
555,429
-0.11(-8.73%)
May 29, 2009
1.090
1.270
1.090
1.260
159,841
+0.18(+16.67%)
May 28, 2009
1.120
1.178
1.060
1.080
86,332
-0.02(-1.82%)
May 27, 2009
1.150
1.210
1.090
1.100
117,701
-0.05(-4.35%)
May 26, 2009
1.060
1.170
1.060
1.150
93,126
+0.09(+8.49%)
May 22, 2009
1.150
1.170
1.050
1.060
128,925
-0.08(-7.02%)
May 21, 2009
1.150
1.190
1.110
1.140
116,840
-0.01(-0.87%)
May 20, 2009
1.160
1.290
1.125
1.150
173,100
+0.00(+0.00%)
May 19, 2009
1.150
1.210
1.110
1.150
101,488
+0.01(+0.88%)
May 18, 2009
1.170
1.320
1.100
1.140
113,293
+0.00(+0.00%)
May 15, 2009
1.350
1.350
1.070
1.140
283,698
-0.21(-15.56%)
May 14, 2009
1.310
1.410
1.230
1.350
183,122
+0.04(+3.05%)
May 13, 2009
1.400
1.400
1.250
1.310
279,998
-0.13(-9.03%)
May 12, 2009
1.580
1.580
1.300
1.440
367,571
-0.06(-4.00%)
May 11, 2009
1.690
1.700
1.490
1.500
220,080
-0.20(-11.76%)
May 08, 2009
1.230
1.940
1.200
1.700
728,776
+0.47(+38.21%)
May 07, 2009
1.300
1.370
1.160
1.230
205,790
-0.02(-1.60%)
May 06, 2009
1.130
1.260
1.040
1.250
306,299
+0.18(+16.82%)
May 05, 2009
1.020
1.090
1.020
1.070
105,965
+0.01(+0.94%)
May 04, 2009
1.080
1.100
1.030
1.060
130,956
+0.02(+1.92%)
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.