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
Himax Technologies ADR
(NQ:
HIMX
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2012
1.309
1.366
1.307
1.334
509,910
+0.03(+1.94%)
Apr 27, 2012
1.289
1.321
1.277
1.309
164,553
+0.02(+1.48%)
Apr 26, 2012
1.296
1.302
1.289
1.289
369,536
+0.00(+0.00%)
Apr 25, 2012
1.296
1.302
1.264
1.289
566,424
+0.01(+1.00%)
Apr 24, 2012
1.277
1.302
1.264
1.277
382,273
+0.01(+0.50%)
Apr 23, 2012
1.283
1.283
1.207
1.270
400,393
-0.02(-1.48%)
Apr 20, 2012
1.340
1.366
1.270
1.289
267,054
-0.04(-2.87%)
Apr 19, 2012
1.366
1.397
1.309
1.328
454,660
-0.04(-2.79%)
Apr 18, 2012
1.359
1.391
1.340
1.366
201,325
+0.01(+0.94%)
Apr 17, 2012
1.353
1.366
1.340
1.353
262,256
+0.01(+0.47%)
Apr 16, 2012
1.404
1.417
1.334
1.347
357,375
-0.03(-2.30%)
Apr 13, 2012
1.417
1.423
1.372
1.378
305,894
-0.04(-3.12%)
Apr 12, 2012
1.429
1.461
1.410
1.423
335,813
+0.01(+0.90%)
Apr 11, 2012
1.372
1.429
1.372
1.410
349,909
+0.04(+3.26%)
Apr 10, 2012
1.417
1.423
1.354
1.366
385,392
-0.04(-3.15%)
Apr 09, 2012
1.436
1.436
1.397
1.410
540,587
-0.06(-3.90%)
Apr 05, 2012
1.309
1.556
1.309
1.467
2,890,178
+0.25(+20.31%)
Apr 04, 2012
1.251
1.283
1.201
1.220
452,380
-0.04(-3.03%)
Apr 03, 2012
1.270
1.270
1.251
1.258
353,885
-0.02(-1.49%)
Apr 02, 2012
1.309
1.334
1.277
1.277
358,048
-0.03(-2.43%)
Mar 30, 2012
1.258
1.309
1.258
1.309
281,326
+0.04(+3.00%)
Mar 29, 2012
1.340
1.340
1.251
1.270
897,748
-0.08(-5.66%)
Mar 28, 2012
1.302
1.359
1.302
1.347
457,353
+0.04(+3.42%)
Mar 27, 2012
1.455
1.486
1.239
1.302
1,595,040
-0.16(-10.87%)
Mar 26, 2012
1.378
1.461
1.378
1.461
1,476,766
+0.08(+5.99%)
Mar 23, 2012
1.328
1.391
1.302
1.378
889,825
+0.06(+4.83%)
Mar 22, 2012
1.302
1.360
1.258
1.315
1,093,216
+0.02(+1.48%)
Mar 21, 2012
1.239
1.315
1.226
1.296
1,058,959
+0.06(+4.60%)
Mar 20, 2012
1.207
1.242
1.181
1.239
562,921
-0.01(-0.51%)
Mar 19, 2012
1.270
1.270
1.207
1.245
833,061
-0.03(-2.00%)
Mar 16, 2012
1.124
1.280
1.112
1.270
2,409,270
+0.17(+14.94%)
Mar 15, 2012
1.074
1.118
1.067
1.105
709,120
+0.01(+1.16%)
Mar 14, 2012
1.067
1.105
1.067
1.093
376,230
+0.03(+2.38%)
Mar 13, 2012
1.067
1.080
1.061
1.067
269,732
+0.00(+0.00%)
Mar 12, 2012
1.067
1.074
1.061
1.067
344,124
+0.00(+0.00%)
Mar 09, 2012
1.067
1.080
1.067
1.067
139,088
+0.00(+0.00%)
Mar 08, 2012
1.080
1.086
1.067
1.067
195,233
-0.01(-0.59%)
Mar 07, 2012
1.048
1.086
1.042
1.074
273,716
+0.03(+3.05%)
Mar 06, 2012
1.035
1.067
1.016
1.042
607,526
-0.04(-4.09%)
Mar 05, 2012
1.112
1.118
1.086
1.086
512,919
-0.02(-1.72%)
Mar 02, 2012
1.035
1.112
1.023
1.105
865,312
+0.08(+8.07%)
Mar 01, 2012
1.029
1.042
1.016
1.023
845,723
+0.01(+0.63%)
Feb 29, 2012
0.9846
1.039
0.9814
1.016
1,067,723
+0.04(+3.90%)
Feb 28, 2012
0.9846
0.9973
0.9781
0.9782
1,236,449
+0.01(+0.65%)
Feb 27, 2012
0.9401
0.9719
0.9274
0.9719
581,554
+0.03(+3.38%)
Feb 24, 2012
0.9719
0.9719
0.9401
0.9401
1,109,457
-0.01(-1.33%)
Feb 23, 2012
0.9719
0.9719
0.9274
0.9528
907,880
-0.02(-1.96%)
Feb 22, 2012
0.9846
1.004
0.9592
0.9719
857,333
-0.01(-1.29%)
Feb 21, 2012
1.010
1.010
0.9719
0.9846
1,118,305
-0.02(-1.90%)
Feb 17, 2012
1.016
1.038
1.004
1.004
762,265
-0.03(-3.07%)
Feb 16, 2012
1.061
1.061
1.023
1.035
719,885
-0.01(-1.21%)
Feb 15, 2012
1.048
1.074
1.023
1.048
701,509
-0.01(-0.60%)
Feb 14, 2012
1.099
1.131
1.048
1.054
2,111,331
+0.03(+3.29%)
Feb 13, 2012
1.035
1.054
1.010
1.021
1,416,015
-0.00(-0.17%)
Feb 10, 2012
1.048
1.067
1.016
1.023
620,634
-0.03(-2.42%)
Feb 09, 2012
1.137
1.169
1.023
1.048
2,112,165
-0.08(-7.30%)
Feb 08, 2012
1.099
1.143
1.093
1.131
1,196,571
+0.03(+2.89%)
Feb 07, 2012
1.010
1.099
1.010
1.099
2,268,849
+0.10(+9.49%)
Feb 06, 2012
0.9655
1.016
0.9592
1.004
1,217,854
+0.04(+3.95%)
Feb 03, 2012
0.9084
0.9719
0.8957
0.9655
1,234,963
+0.03(+3.40%)
Feb 02, 2012
0.9147
0.9338
0.9147
0.9338
602,177
+0.02(+2.08%)
Feb 01, 2012
0.8766
0.9211
0.8639
0.9147
676,960
+0.03(+3.60%)
Jan 31, 2012
0.9147
0.9147
0.8702
0.8829
468,902
-0.02(-2.11%)
Jan 30, 2012
0.9084
0.9274
0.8957
0.9020
513,494
+0.01(+0.71%)
Jan 27, 2012
0.8829
0.9274
0.8702
0.8957
814,226
+0.01(+1.44%)
Jan 26, 2012
0.8321
0.9211
0.8321
0.8829
1,038,911
+0.05(+6.11%)
Jan 25, 2012
0.7940
0.8702
0.7940
0.8321
756,603
+0.04(+5.65%)
Jan 24, 2012
0.7940
0.8258
0.7813
0.7877
644,975
-0.04(-4.62%)
Jan 23, 2012
0.8893
0.8893
0.8131
0.8258
1,378,351
-0.06(-6.47%)
Jan 20, 2012
0.9084
0.9401
0.8639
0.8829
947,218
-0.04(-4.79%)
Jan 19, 2012
0.9147
0.9465
0.9084
0.9274
1,273,199
+0.04(+4.29%)
Jan 18, 2012
0.8575
0.8893
0.8448
0.8893
2,143,435
+0.05(+6.06%)
Jan 17, 2012
0.8258
0.8512
0.8258
0.8385
1,337,218
+0.03(+3.13%)
Jan 13, 2012
0.7940
0.8194
0.7940
0.8130
858,775
+0.03(+3.22%)
Jan 12, 2012
0.7877
0.7972
0.7813
0.7877
2,522,683
+0.01(+0.81%)
Jan 11, 2012
0.7496
0.7877
0.7496
0.7813
1,539,598
+0.03(+4.24%)
Jan 10, 2012
0.6987
0.7623
0.6987
0.7496
1,382,996
+0.06(+8.26%)
Jan 09, 2012
0.6860
0.6987
0.6797
0.6924
856,540
+0.01(+1.87%)
Jan 06, 2012
0.6797
0.6987
0.6670
0.6797
1,287,202
+0.01(+1.90%)
Jan 05, 2012
0.6352
0.6797
0.6352
0.6670
2,043,820
+0.04(+6.06%)
Jan 04, 2012
0.6296
0.6416
0.6289
0.6289
568,656
-0.01(-1.05%)
Dec 30, 2011
0.6352
0.6479
0.6225
0.6355
829,558
+0.00(+0.05%)
Dec 29, 2011
0.6352
0.6416
0.6292
0.6352
610,308
+0.00(+0.00%)
Dec 28, 2011
0.6352
0.6416
0.6257
0.6352
650,068
+0.00(+0.00%)
Dec 27, 2011
0.6225
0.6670
0.6225
0.6352
10,974,634
+0.01(+1.91%)
Dec 23, 2011
0.6225
0.6257
0.6225
0.6233
286,940
-0.01(-0.88%)
Dec 21, 2011
0.6257
0.6289
0.6225
0.6289
273,189
-0.00(-0.01%)
Dec 20, 2011
0.6352
0.6352
0.6228
0.6289
537,967
+0.00(+0.00%)
Dec 19, 2011
0.6289
0.6346
0.6289
0.6289
312,059
-0.00(-0.04%)
Dec 16, 2011
0.6289
0.6352
0.6289
0.6292
267,737
+0.00(+0.05%)
Dec 15, 2011
0.6479
0.6479
0.6289
0.6289
596,585
-0.02(-2.94%)
Dec 14, 2011
0.6352
0.6479
0.6289
0.6479
930,149
+0.01(+2.00%)
Dec 13, 2011
0.6479
0.6543
0.6352
0.6352
334,220
-0.01(-1.96%)
Dec 12, 2011
0.6479
0.6543
0.6479
0.6479
180,449
-0.01(-0.97%)
Dec 09, 2011
0.6606
0.6606
0.6543
0.6543
272,002
+0.01(+0.98%)
Dec 08, 2011
0.6670
0.6670
0.6479
0.6479
310,427
-0.02(-2.86%)
Dec 07, 2011
0.6606
0.6670
0.6543
0.6670
361,063
+0.01(+0.96%)
Dec 06, 2011
0.6606
0.6670
0.6543
0.6606
274,859
-0.01(-0.95%)
Dec 05, 2011
0.6670
0.6797
0.6606
0.6670
427,508
+0.00(+0.00%)
Dec 02, 2011
0.6606
0.6924
0.6606
0.6670
434,257
+0.01(+0.96%)
Dec 01, 2011
0.6606
0.6670
0.6543
0.6606
415,780
+0.00(+0.00%)
Nov 30, 2011
0.6543
0.6733
0.6543
0.6606
644,989
+0.01(+1.96%)
Nov 29, 2011
0.6479
0.6606
0.6479
0.6479
219,443
+0.00(+0.00%)
Nov 28, 2011
0.6733
0.6733
0.6479
0.6479
361,600
-0.01(-1.92%)
Nov 25, 2011
0.6606
0.6722
0.6543
0.6606
318,234
+0.01(+1.96%)
Nov 23, 2011
0.6543
0.6606
0.6479
0.6479
214,631
-0.01(-1.92%)
Nov 22, 2011
0.6543
0.6733
0.6543
0.6606
152,732
+0.00(+0.00%)
Nov 21, 2011
0.6670
0.6733
0.6606
0.6606
317,119
-0.01(-1.89%)
Nov 18, 2011
0.6670
0.6860
0.6670
0.6733
1,389,707
+0.00(+0.00%)
Nov 17, 2011
0.6860
0.7305
0.6479
0.6733
8,375,855
-0.01(-0.93%)
Nov 16, 2011
0.6987
0.7050
0.6733
0.6797
446,170
-0.02(-2.73%)
Nov 15, 2011
0.6670
0.6987
0.6606
0.6987
301,745
+0.03(+3.77%)
Nov 14, 2011
0.6860
0.6924
0.6670
0.6733
585,151
-0.02(-2.75%)
Nov 11, 2011
0.6987
0.7114
0.6797
0.6924
352,614
+0.01(+0.93%)
Nov 10, 2011
0.6924
0.6987
0.6860
0.6860
422,753
-0.01(-0.92%)
Nov 09, 2011
0.6924
0.7051
0.6797
0.6924
751,586
-0.01(-1.80%)
Nov 08, 2011
0.6860
0.7178
0.6860
0.7051
699,744
+0.03(+3.74%)
Nov 07, 2011
0.6860
0.6924
0.6797
0.6797
309,569
-0.01(-1.83%)
Nov 04, 2011
0.6670
0.6924
0.6606
0.6924
566,701
+0.02(+2.83%)
Nov 03, 2011
0.6733
0.6797
0.6670
0.6733
361,679
+0.01(+1.92%)
Nov 02, 2011
0.6733
0.6797
0.6606
0.6606
434,604
-0.01(-1.89%)
Nov 01, 2011
0.6670
0.6797
0.6606
0.6733
641,986
+0.01(+0.95%)
Oct 31, 2011
0.6987
0.7114
0.6670
0.6670
756,081
-0.03(-3.67%)
Oct 28, 2011
0.6797
0.6987
0.6669
0.6924
1,433,620
+0.02(+2.35%)
Oct 27, 2011
0.6924
0.6987
0.6670
0.6765
779,471
+0.00(+0.47%)
Oct 26, 2011
0.6670
0.6797
0.6606
0.6733
520,567
+0.01(+1.92%)
Oct 25, 2011
0.6670
0.6797
0.6543
0.6606
656,546
-0.01(-0.95%)
Oct 24, 2011
0.6860
0.7114
0.6670
0.6670
698,352
+0.00(+0.00%)
Oct 21, 2011
0.6606
0.7178
0.6416
0.6670
2,558,386
+0.03(+5.00%)
Oct 20, 2011
0.6543
0.6670
0.6352
0.6352
748,800
+0.01(+1.01%)
Oct 19, 2011
0.6606
0.6924
0.6162
0.6289
2,314,223
-0.01(-1.98%)
Oct 18, 2011
0.7241
0.7368
0.6352
0.6416
2,099,348
-0.08(-10.62%)
Oct 17, 2011
0.7051
0.7623
0.7051
0.7178
1,123,301
+0.01(+1.80%)
Oct 14, 2011
0.7051
0.7114
0.6987
0.7051
182,300
+0.00(+0.00%)
Oct 13, 2011
0.6987
0.7051
0.6924
0.7051
300,005
+0.01(+0.91%)
Oct 12, 2011
0.7051
0.7114
0.6987
0.6987
476,035
-0.01(-0.90%)
Oct 11, 2011
0.6987
0.7114
0.6956
0.7051
246,472
+0.00(+0.00%)
Oct 10, 2011
0.7051
0.7114
0.6987
0.7051
166,074
+0.00(+0.00%)
Oct 07, 2011
0.6924
0.7051
0.6860
0.7051
194,943
+0.01(+1.83%)
Oct 06, 2011
0.6924
0.6987
0.6797
0.6924
186,201
+0.01(+0.93%)
Oct 05, 2011
0.6860
0.6987
0.6797
0.6860
517,834
+0.00(+0.00%)
Oct 04, 2011
0.6987
0.7051
0.6860
0.6860
466,604
-0.01(-1.82%)
Oct 03, 2011
0.6987
0.7051
0.6924
0.6987
352,318
-0.01(-0.90%)
Sep 30, 2011
0.6987
0.7114
0.6987
0.7051
296,244
+0.01(+0.91%)
Sep 29, 2011
0.7051
0.7305
0.6987
0.6987
224,020
+0.00(+0.00%)
Sep 28, 2011
0.7114
0.7240
0.6987
0.6987
171,524
-0.01(-1.79%)
Sep 27, 2011
0.7305
0.7600
0.7114
0.7114
199,057
-0.01(-1.75%)
Sep 26, 2011
0.7114
0.7750
0.7051
0.7241
260,209
+0.01(+1.79%)
Sep 23, 2011
0.7051
0.7349
0.7051
0.7114
271,922
+0.01(+0.90%)
Sep 22, 2011
0.7178
0.7241
0.6987
0.7051
405,086
-0.03(-3.48%)
Sep 21, 2011
0.7686
0.7940
0.7305
0.7305
589,207
-0.03(-4.17%)
Sep 20, 2011
0.7877
0.8067
0.7623
0.7623
592,412
-0.02(-2.44%)
Sep 19, 2011
0.8004
0.8194
0.7813
0.7813
206,282
-0.03(-3.91%)
Sep 16, 2011
0.8131
0.8366
0.8067
0.8131
377,182
+0.00(+0.00%)
Sep 15, 2011
0.7940
0.8321
0.7940
0.8131
311,162
+0.02(+2.40%)
Sep 14, 2011
0.8004
0.8131
0.7877
0.7940
334,340
+0.00(+0.00%)
Sep 13, 2011
0.7940
0.8004
0.7750
0.7940
329,346
+0.01(+0.81%)
Sep 12, 2011
0.7940
0.8067
0.7686
0.7877
695,416
-0.03(-3.13%)
Sep 09, 2011
0.8194
0.8258
0.7940
0.8131
588,833
+0.00(+0.00%)
Sep 08, 2011
0.8258
0.8512
0.8131
0.8131
879,104
-0.02(-2.29%)
Sep 07, 2011
0.8385
0.8575
0.8258
0.8321
499,098
+0.00(+0.00%)
Sep 06, 2011
0.8067
0.8385
0.8067
0.8321
242,887
+0.01(+1.55%)
Sep 02, 2011
0.8575
0.8639
0.8131
0.8194
610,735
-0.04(-5.15%)
Sep 01, 2011
0.8766
0.8766
0.8575
0.8639
187,512
-0.01(-0.73%)
Aug 31, 2011
0.8639
0.8829
0.8575
0.8702
350,503
+0.01(+0.74%)
Aug 30, 2011
0.8766
0.8893
0.8639
0.8639
203,740
-0.01(-0.73%)
Aug 29, 2011
0.9020
0.9084
0.8702
0.8702
318,267
-0.03(-2.84%)
Aug 26, 2011
0.8893
0.9020
0.8766
0.8957
82,090
+0.01(+1.44%)
Aug 25, 2011
0.8766
0.9146
0.8766
0.8829
74,644
+0.01(+1.46%)
Aug 24, 2011
0.9211
0.9338
0.8258
0.8702
473,968
-0.05(-5.52%)
Aug 23, 2011
0.8893
0.9211
0.8893
0.9211
222,940
+0.03(+2.84%)
Aug 22, 2011
0.9338
0.9655
0.8702
0.8957
423,145
-0.01(-0.70%)
Aug 19, 2011
0.8893
0.9416
0.8893
0.9020
278,735
+0.01(+1.43%)
Aug 18, 2011
0.9274
0.9401
0.8893
0.8893
344,381
-0.05(-5.41%)
Aug 17, 2011
0.9655
0.9782
0.9401
0.9401
226,915
-0.01(-0.67%)
Aug 16, 2011
0.9528
0.9846
0.9465
0.9465
218,982
-0.03(-2.61%)
Aug 15, 2011
0.9655
0.9795
0.9528
0.9719
366,916
+0.02(+2.00%)
Aug 12, 2011
0.9020
0.9846
0.8957
0.9528
726,711
+0.05(+5.63%)
Aug 11, 2011
0.8258
0.9465
0.8258
0.9020
1,315,158
+0.11(+13.60%)
Aug 10, 2011
0.9465
0.9719
0.7877
0.7940
2,068,182
-0.24(-22.84%)
Aug 09, 2011
1.042
1.054
1.004
1.029
466,546
+0.00(+0.00%)
Aug 08, 2011
1.016
1.080
1.010
1.029
537,147
-0.04(-4.14%)
Aug 05, 2011
1.093
1.099
1.016
1.074
464,650
-0.03(-2.31%)
Aug 04, 2011
1.143
1.162
1.080
1.099
407,851
-0.06(-4.95%)
Aug 03, 2011
1.143
1.175
1.131
1.156
263,227
+0.01(+0.55%)
Aug 02, 2011
1.118
1.175
1.118
1.150
210,434
+0.03(+2.84%)
Aug 01, 2011
1.124
1.150
1.118
1.118
260,050
+0.01(+0.57%)
Jul 29, 2011
1.137
1.169
1.105
1.112
779,829
-0.06(-4.89%)
Jul 28, 2011
1.169
1.188
1.156
1.169
201,423
-0.01(-1.07%)
Jul 27, 2011
1.188
1.194
1.175
1.181
320,568
-0.03(-2.11%)
Jul 26, 2011
1.220
1.220
1.194
1.207
163,099
+0.00(+0.00%)
Jul 25, 2011
1.232
1.232
1.194
1.207
211,032
-0.01(-0.52%)
Jul 22, 2011
1.213
1.232
1.207
1.213
173,083
+0.00(+0.00%)
Jul 21, 2011
1.213
1.232
1.201
1.213
348,941
+0.00(+0.00%)
Jul 20, 2011
1.207
1.226
1.201
1.213
169,841
-0.01(-1.04%)
Jul 19, 2011
1.207
1.232
1.188
1.226
272,929
+0.00(+0.04%)
Jul 18, 2011
1.251
1.251
1.200
1.226
309,874
-0.03(-2.56%)
Jul 15, 2011
1.277
1.277
1.258
1.258
86,406
-0.02(-1.49%)
Jul 14, 2011
1.277
1.302
1.251
1.277
270,152
+0.00(+0.00%)
Jul 13, 2011
1.315
1.315
1.270
1.277
185,348
-0.03(-2.43%)
Jul 12, 2011
1.270
1.309
1.239
1.309
357,786
+0.03(+2.49%)
Jul 11, 2011
1.296
1.309
1.270
1.277
224,982
-0.03(-2.43%)
Jul 08, 2011
1.296
1.334
1.289
1.309
124,756
-0.03(-1.90%)
Jul 07, 2011
1.334
1.334
1.283
1.334
351,169
+0.04(+2.94%)
Jul 06, 2011
1.239
1.334
1.220
1.296
389,614
+0.01(+0.99%)
Jul 05, 2011
1.307
1.313
1.241
1.283
581,030
-0.02(-1.84%)
Jul 01, 2011
1.319
1.319
1.307
1.307
298,436
-0.01(-0.91%)
Jun 30, 2011
1.319
1.319
1.307
1.319
255,619
+0.01(+0.92%)
Jun 29, 2011
1.295
1.319
1.295
1.307
219,703
+0.01(+0.46%)
Jun 28, 2011
1.313
1.319
1.289
1.301
221,362
-0.01(-0.46%)
Jun 27, 2011
1.313
1.319
1.283
1.307
165,735
+0.00(+0.00%)
Jun 24, 2011
1.253
1.307
1.253
1.307
393,036
+0.05(+4.31%)
Jun 23, 2011
1.265
1.283
1.247
1.253
150,408
-0.01(-0.95%)
Jun 22, 2011
1.283
1.289
1.259
1.265
238,085
-0.01(-0.94%)
Jun 21, 2011
1.229
1.289
1.211
1.277
500,644
+0.07(+5.97%)
Jun 20, 2011
1.175
1.205
1.067
1.205
362,486
+0.16(+14.86%)
Jun 17, 2011
1.157
1.169
1.025
1.049
830,435
-0.11(-9.33%)
Jun 16, 2011
1.169
1.175
1.157
1.157
123,980
-0.01(-1.03%)
Jun 15, 2011
1.175
1.187
1.169
1.169
221,017
-0.01(-0.51%)
Jun 14, 2011
1.175
1.199
1.175
1.175
137,369
+0.01(+0.51%)
Jun 13, 2011
1.193
1.199
1.169
1.169
104,263
-0.02(-1.52%)
Jun 10, 2011
1.199
1.199
1.169
1.187
249,571
-0.02(-1.49%)
Jun 09, 2011
1.193
1.205
1.187
1.205
141,520
+0.02(+1.52%)
Jun 08, 2011
1.175
1.187
1.169
1.187
200,568
+0.00(+0.00%)
Jun 07, 2011
1.205
1.241
1.175
1.187
468,189
-0.02(-1.49%)
Jun 06, 2011
1.229
1.235
1.199
1.205
324,120
-0.01(-0.49%)
Jun 03, 2011
1.265
1.265
1.157
1.211
1,087,568
-0.10(-7.76%)
May 24, 2011
1.289
1.319
1.289
1.313
198,061
+0.04(+2.82%)
May 23, 2011
1.241
1.289
1.229
1.277
306,408
+0.02(+1.43%)
May 20, 2011
1.349
1.349
1.259
1.259
489,912
-0.09(-6.67%)
May 19, 2011
1.307
1.349
1.307
1.349
136,393
+0.03(+2.27%)
May 18, 2011
1.295
1.331
1.289
1.319
156,635
+0.02(+1.85%)
May 17, 2011
1.289
1.313
1.277
1.295
143,940
-0.01(-0.46%)
May 16, 2011
1.337
1.379
1.289
1.301
569,474
-0.04(-3.12%)
May 13, 2011
1.379
1.415
1.331
1.343
251,194
-0.04(-2.61%)
May 12, 2011
1.403
1.427
1.379
1.379
240,777
-0.04(-2.54%)
May 11, 2011
1.409
1.433
1.403
1.415
100,309
+0.01(+0.43%)
May 10, 2011
1.421
1.438
1.409
1.409
254,515
-0.01(-0.42%)
May 09, 2011
1.445
1.463
1.415
1.415
119,710
-0.02(-1.67%)
May 06, 2011
1.474
1.474
1.427
1.439
137,802
-0.02(-1.23%)
May 05, 2011
1.499
1.499
1.439
1.457
173,992
-0.04(-2.80%)
May 04, 2011
1.511
1.535
1.432
1.499
408,535
+0.02(+1.63%)
May 03, 2011
1.523
1.529
1.457
1.475
120,371
-0.05(-3.53%)
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.