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
)
6.670
+0.020 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.762
1.762
1.718
1.724
731,614
-0.03(-1.57%)
Apr 29, 2010
1.746
1.757
1.724
1.751
308,656
+0.01(+0.32%)
Apr 28, 2010
1.773
1.773
1.729
1.746
475,230
-0.01(-0.63%)
Apr 27, 2010
1.784
1.784
1.740
1.757
328,361
-0.02(-0.93%)
Apr 26, 2010
1.751
1.784
1.735
1.773
478,030
+0.02(+0.94%)
Apr 23, 2010
1.718
1.762
1.707
1.757
485,461
+0.02(+1.27%)
Apr 22, 2010
1.735
1.735
1.707
1.735
418,606
+0.00(+0.00%)
Apr 21, 2010
1.724
1.740
1.718
1.735
413,531
-0.01(-0.63%)
Apr 20, 2010
1.735
1.746
1.718
1.746
660,212
+0.01(+0.64%)
Apr 19, 2010
1.746
1.746
1.724
1.735
290,690
-0.04(-2.17%)
Apr 16, 2010
1.762
1.790
1.735
1.773
413,395
+0.01(+0.31%)
Apr 15, 2010
1.790
1.807
1.757
1.768
450,154
-0.02(-1.23%)
Apr 14, 2010
1.779
1.790
1.762
1.790
473,925
+0.03(+1.56%)
Apr 13, 2010
1.773
1.773
1.724
1.762
450,296
+0.00(+0.00%)
Apr 12, 2010
1.724
1.773
1.724
1.762
827,763
+0.01(+0.63%)
Apr 09, 2010
1.729
1.757
1.658
1.751
314,075
+0.02(+0.95%)
Apr 08, 2010
1.735
1.740
1.685
1.735
541,654
+0.01(+0.64%)
Apr 07, 2010
1.735
1.746
1.680
1.724
740,157
-0.01(-0.64%)
Apr 06, 2010
1.718
1.746
1.718
1.735
440,929
+0.01(+0.32%)
Apr 05, 2010
1.702
1.740
1.696
1.729
332,909
+0.03(+1.62%)
Apr 01, 2010
1.724
1.702
1.702
1.702
400,531
-0.02(-0.96%)
Mar 31, 2010
1.724
1.729
1.713
1.718
323,860
-0.02(-0.95%)
Mar 30, 2010
1.699
1.757
1.691
1.735
643,666
+0.04(+2.27%)
Mar 29, 2010
1.696
1.707
1.674
1.696
361,012
+0.02(+0.98%)
Mar 26, 2010
1.680
1.707
1.674
1.680
450,027
+0.01(+0.66%)
Mar 25, 2010
1.674
1.691
1.669
1.669
607,217
-0.01(-0.66%)
Mar 24, 2010
1.680
1.685
1.669
1.680
457,012
+0.01(+0.66%)
Mar 23, 2010
1.674
1.680
1.663
1.669
279,671
-0.01(-0.33%)
Mar 22, 2010
1.680
1.680
1.652
1.674
165,120
-0.01(-0.33%)
Mar 19, 2010
1.630
1.680
1.625
1.680
415,632
+0.03(+2.01%)
Mar 18, 2010
1.647
1.658
1.630
1.647
504,188
-0.01(-0.66%)
Mar 17, 2010
1.652
1.663
1.597
1.658
861,992
+0.01(+0.33%)
Mar 16, 2010
1.658
1.669
1.641
1.652
403,505
+0.00(+0.00%)
Mar 15, 2010
1.652
1.680
1.641
1.652
461,272
-0.02(-0.99%)
Mar 12, 2010
1.680
1.680
1.669
1.669
565,292
+0.00(+0.00%)
Mar 11, 2010
1.674
1.680
1.663
1.669
526,786
-0.01(-0.66%)
Mar 10, 2010
1.652
1.680
1.652
1.680
377,104
+0.02(+0.99%)
Mar 09, 2010
1.652
1.680
1.647
1.663
392,684
+0.01(+0.67%)
Mar 08, 2010
1.663
1.669
1.647
1.652
347,825
-0.02(-0.99%)
Mar 05, 2010
1.652
1.680
1.625
1.669
642,851
+0.01(+0.66%)
Mar 04, 2010
1.680
1.685
1.652
1.658
334,265
-0.02(-0.99%)
Mar 03, 2010
1.680
1.685
1.658
1.674
431,517
+0.02(+1.00%)
Mar 02, 2010
1.625
1.680
1.625
1.658
744,024
+0.01(+0.33%)
Mar 01, 2010
1.630
1.652
1.625
1.652
803,094
+0.04(+2.39%)
Feb 26, 2010
1.559
1.614
1.559
1.614
462,185
+0.07(+4.27%)
Feb 25, 2010
1.553
1.575
1.531
1.548
715,030
-0.04(-2.43%)
Feb 24, 2010
1.542
1.614
1.515
1.586
353,350
-0.01(-0.69%)
Feb 23, 2010
1.570
1.603
1.564
1.597
467,278
+0.01(+0.35%)
Feb 22, 2010
1.619
1.630
1.564
1.592
590,484
-0.01(-0.34%)
Feb 19, 2010
1.597
1.630
1.570
1.597
1,191,682
-0.03(-1.70%)
Feb 18, 2010
1.652
1.658
1.597
1.625
642,077
-0.03(-1.99%)
Feb 17, 2010
1.652
1.658
1.641
1.658
387,818
+0.01(+0.33%)
Feb 16, 2010
1.652
1.652
1.630
1.652
360,658
+0.02(+1.35%)
Feb 12, 2010
1.669
1.630
1.630
1.630
194,818
-0.04(-2.31%)
Feb 11, 2010
1.663
1.669
1.636
1.669
286,300
+0.03(+1.68%)
Feb 10, 2010
1.603
1.669
1.597
1.641
416,042
+0.03(+1.71%)
Feb 09, 2010
1.680
1.688
1.570
1.614
570,207
-0.01(-0.68%)
Feb 08, 2010
1.537
1.718
1.498
1.625
1,081,792
+0.10(+6.88%)
Feb 05, 2010
1.548
1.559
1.520
1.520
608,215
-0.01(-0.72%)
Feb 04, 2010
1.614
1.630
1.531
1.531
677,482
-0.10(-6.08%)
Feb 03, 2010
1.641
1.652
1.603
1.630
322,082
-0.01(-0.67%)
Feb 02, 2010
1.625
1.647
1.619
1.641
417,948
+0.00(+0.00%)
Feb 01, 2010
1.625
1.647
1.619
1.641
159,439
+0.01(+0.34%)
Jan 29, 2010
1.603
1.652
1.603
1.636
219,397
+0.02(+1.02%)
Jan 28, 2010
1.652
1.652
1.619
1.619
257,856
-0.03(-1.67%)
Jan 27, 2010
1.597
1.647
1.597
1.647
161,378
+0.05(+3.10%)
Jan 26, 2010
1.597
1.658
1.592
1.597
712,020
-0.01(-0.68%)
Jan 25, 2010
1.718
1.723
1.597
1.608
679,240
-0.04(-2.67%)
Jan 22, 2010
1.674
1.674
1.647
1.652
598,899
-0.02(-1.32%)
Jan 21, 2010
1.696
1.713
1.674
1.674
306,900
-0.04(-2.25%)
Jan 20, 2010
1.735
1.746
1.680
1.713
697,138
-0.02(-0.96%)
Jan 19, 2010
1.735
1.762
1.718
1.729
380,290
-0.01(-0.63%)
Jan 15, 2010
1.729
1.740
1.740
1.740
658,716
+0.03(+1.94%)
Jan 14, 2010
1.685
1.729
1.680
1.707
447,850
+0.03(+1.64%)
Jan 13, 2010
1.663
1.702
1.663
1.680
343,627
+0.00(+0.00%)
Jan 12, 2010
1.663
1.691
1.663
1.680
215,041
-0.02(-0.97%)
Jan 11, 2010
1.680
1.702
1.680
1.696
242,817
+0.00(+0.00%)
Jan 08, 2010
1.680
1.696
1.663
1.696
389,514
-0.01(-0.32%)
Jan 07, 2010
1.724
1.729
1.696
1.702
655,814
-0.04(-2.22%)
Jan 06, 2010
1.740
1.746
1.724
1.740
244,033
-0.01(-0.32%)
Jan 05, 2010
1.757
1.757
1.707
1.746
428,283
+0.01(+0.32%)
Jan 04, 2010
1.581
1.740
1.542
1.740
1,316,771
+0.21(+14.08%)
Dec 31, 2009
1.559
1.526
1.526
1.526
996,063
-0.03(-2.12%)
Dec 30, 2009
1.652
1.658
1.520
1.559
2,192,991
-0.09(-5.67%)
Dec 29, 2009
1.740
1.773
1.652
1.652
588,993
-0.09(-5.06%)
Dec 28, 2009
1.751
1.762
1.735
1.740
338,062
-0.01(-0.63%)
Dec 24, 2009
1.762
1.762
1.735
1.751
198,916
-0.01(-0.63%)
Dec 23, 2009
1.784
1.784
1.735
1.762
371,619
-0.01(-0.62%)
Dec 22, 2009
1.762
1.784
1.696
1.773
844,834
+0.04(+2.22%)
Dec 21, 2009
1.680
1.757
1.680
1.735
1,105,655
+0.07(+3.96%)
Dec 18, 2009
1.674
1.680
1.658
1.669
337,849
+0.01(+0.66%)
Dec 17, 2009
1.652
1.674
1.647
1.658
499,019
+0.00(+0.00%)
Dec 16, 2009
1.652
1.674
1.647
1.658
550,556
-0.01(-0.66%)
Dec 15, 2009
1.619
1.669
1.597
1.669
605,154
+0.05(+3.06%)
Dec 14, 2009
1.617
1.652
1.597
1.619
709,490
-0.03(-1.67%)
Dec 11, 2009
1.597
1.647
1.581
1.647
752,710
+0.07(+4.18%)
Dec 10, 2009
1.597
1.597
1.570
1.581
847,091
+0.00(+0.00%)
Dec 09, 2009
1.603
1.608
1.417
1.581
595,938
+0.01(+0.35%)
Dec 08, 2009
1.570
1.575
1.531
1.575
540,844
+0.00(+0.00%)
Dec 07, 2009
1.603
1.619
1.570
1.575
301,491
-0.02(-1.04%)
Dec 04, 2009
1.614
1.614
1.564
1.592
546,972
+0.01(+0.35%)
Dec 03, 2009
1.581
1.614
1.570
1.586
1,103,478
+0.01(+0.70%)
Dec 02, 2009
1.515
1.575
1.509
1.575
1,101,559
+0.06(+4.00%)
Dec 01, 2009
1.449
1.515
1.432
1.515
697,678
+0.08(+5.36%)
Nov 30, 2009
1.454
1.460
1.421
1.438
585,598
+0.02(+1.16%)
Nov 27, 2009
1.349
1.454
1.344
1.421
507,002
+0.03(+2.38%)
Nov 25, 2009
1.377
1.393
1.349
1.388
418,537
+0.03(+2.02%)
Nov 24, 2009
1.316
1.399
1.316
1.360
710,133
+0.02(+1.23%)
Nov 23, 2009
1.267
1.349
1.267
1.344
732,810
+0.09(+7.02%)
Nov 20, 2009
1.278
1.278
1.239
1.256
1,098,344
-0.01(-0.44%)
Nov 19, 2009
1.311
1.322
1.239
1.261
1,802,090
-0.01(-0.43%)
Nov 18, 2009
1.305
1.333
1.261
1.267
1,171,331
-0.07(-4.96%)
Nov 17, 2009
1.355
1.399
1.316
1.333
897,408
-0.02(-1.63%)
Nov 16, 2009
1.377
1.459
1.333
1.355
5,148,406
+0.02(+1.23%)
Nov 13, 2009
1.250
1.344
1.201
1.338
1,321,196
+0.14(+11.47%)
Nov 12, 2009
1.316
1.349
1.190
1.201
1,512,988
-0.12(-9.17%)
Nov 11, 2009
1.305
1.349
1.305
1.322
1,723,429
+0.00(+0.00%)
Nov 10, 2009
1.366
1.370
1.311
1.322
1,054,349
-0.03(-2.44%)
Nov 09, 2009
1.366
1.366
1.344
1.355
1,394,076
+0.02(+1.23%)
Nov 06, 2009
1.360
1.371
1.327
1.338
977,245
-0.02(-1.62%)
Nov 05, 2009
1.349
1.377
1.338
1.360
1,178,557
+0.00(+0.00%)
Nov 04, 2009
1.415
1.426
1.355
1.360
1,133,146
-0.01(-0.80%)
Nov 03, 2009
1.404
1.405
1.355
1.371
1,556,418
-0.10(-7.09%)
Nov 02, 2009
1.426
1.492
1.421
1.476
1,267,075
+0.02(+1.52%)
Oct 30, 2009
1.520
1.526
1.449
1.454
1,414,086
-0.08(-5.38%)
Oct 29, 2009
1.608
1.608
1.509
1.537
1,574,626
-0.06(-3.79%)
Oct 28, 2009
1.592
1.603
1.575
1.597
1,384,322
-0.02(-1.02%)
Oct 27, 2009
1.652
1.652
1.597
1.614
409,259
+0.02(+1.03%)
Oct 26, 2009
1.641
1.641
1.597
1.597
755,379
+0.00(+0.00%)
Oct 23, 2009
1.625
1.663
1.597
1.597
719,015
-0.04(-2.36%)
Oct 22, 2009
1.625
1.652
1.608
1.636
722,104
-0.02(-1.00%)
Oct 21, 2009
1.652
1.674
1.636
1.652
498,334
-0.01(-0.33%)
Oct 20, 2009
1.641
1.680
1.630
1.658
456,429
+0.00(+0.00%)
Oct 19, 2009
1.647
1.658
1.603
1.658
1,203,867
+0.01(+0.67%)
Oct 16, 2009
1.691
1.691
1.647
1.647
1,017,889
-0.04(-2.61%)
Oct 15, 2009
1.685
1.707
1.680
1.691
622,555
-0.01(-0.65%)
Oct 14, 2009
1.707
1.713
1.680
1.702
812,080
+0.02(+0.98%)
Oct 13, 2009
1.718
1.746
1.685
1.685
508,190
-0.02(-0.97%)
Oct 12, 2009
1.768
1.784
1.696
1.702
391,738
-0.01(-0.32%)
Oct 09, 2009
1.724
1.746
1.702
1.707
699,236
-0.02(-1.27%)
Oct 08, 2009
1.735
1.757
1.680
1.729
701,503
-0.01(-0.32%)
Oct 07, 2009
1.740
1.784
1.735
1.735
572,665
-0.02(-1.25%)
Oct 06, 2009
1.762
1.807
1.757
1.757
829,915
+0.01(+0.31%)
Oct 05, 2009
1.680
1.768
1.680
1.751
849,653
+0.07(+4.26%)
Oct 02, 2009
1.669
1.707
1.641
1.680
2,445,959
-0.02(-0.97%)
Oct 01, 2009
1.818
1.829
1.680
1.696
904,879
-0.14(-7.51%)
Sep 30, 2009
1.818
1.856
1.812
1.834
317,325
+0.03(+1.52%)
Sep 29, 2009
1.790
1.829
1.790
1.807
327,769
+0.02(+0.92%)
Sep 28, 2009
1.823
1.840
1.790
1.790
466,488
-0.03(-1.81%)
Sep 25, 2009
1.818
1.845
1.780
1.823
410,867
+0.01(+0.30%)
Sep 24, 2009
1.840
1.845
1.818
1.818
572,351
-0.02(-1.20%)
Sep 23, 2009
1.856
1.867
1.834
1.840
316,419
-0.02(-0.89%)
Sep 22, 2009
1.823
1.856
1.823
1.856
259,301
+0.04(+2.12%)
Sep 21, 2009
1.818
1.851
1.790
1.818
394,187
-0.03(-1.49%)
Sep 18, 2009
1.834
1.845
1.818
1.845
365,827
+0.03(+1.51%)
Sep 17, 2009
1.840
1.867
1.818
1.818
450,804
-0.02(-1.20%)
Sep 16, 2009
1.818
1.873
1.818
1.840
768,332
+0.02(+0.91%)
Sep 15, 2009
1.873
1.900
1.823
1.823
829,107
-0.05(-2.65%)
Sep 14, 2009
1.884
1.900
1.845
1.873
469,513
-0.06(-2.86%)
Sep 11, 2009
1.911
1.928
1.900
1.928
445,704
+0.01(+0.57%)
Sep 10, 2009
1.884
1.917
1.874
1.917
390,367
+0.03(+1.46%)
Sep 09, 2009
1.834
1.922
1.834
1.889
553,461
+0.02(+1.18%)
Sep 08, 2009
1.928
1.928
1.851
1.867
576,342
+0.00(+0.00%)
Sep 04, 2009
1.900
1.928
1.867
1.867
558,592
-0.01(-0.29%)
Sep 03, 2009
1.867
1.950
1.867
1.873
391,716
-0.02(-0.88%)
Sep 02, 2009
1.895
1.911
1.851
1.889
765,127
-0.02(-0.87%)
Sep 01, 2009
1.911
1.950
1.889
1.906
1,418,373
-0.02(-0.86%)
Aug 31, 2009
1.972
1.972
1.884
1.922
894,091
-0.02(-0.85%)
Aug 28, 2009
1.818
1.955
1.790
1.939
2,336,894
+0.14(+7.98%)
Aug 27, 2009
1.773
1.829
1.724
1.796
1,402,077
+0.03(+1.87%)
Aug 26, 2009
1.735
1.768
1.702
1.762
1,577,407
+0.03(+1.59%)
Aug 25, 2009
1.630
1.751
1.630
1.735
3,832,415
+0.12(+7.14%)
Aug 24, 2009
1.834
1.851
1.603
1.619
4,181,374
-0.23(-12.24%)
Aug 21, 2009
1.823
1.856
1.823
1.845
630,659
+0.02(+1.21%)
Aug 20, 2009
1.845
1.867
1.818
1.823
784,262
-0.04(-2.36%)
Aug 19, 2009
1.845
1.867
1.834
1.867
549,287
+0.01(+0.59%)
Aug 18, 2009
1.834
1.900
1.818
1.856
609,503
+0.03(+1.81%)
Aug 17, 2009
1.911
1.933
1.818
1.823
1,079,169
-0.10(-5.43%)
Aug 14, 2009
1.933
1.955
1.906
1.928
684,273
+0.00(+0.00%)
Aug 13, 2009
1.917
1.946
1.911
1.928
434,897
+0.03(+1.45%)
Aug 12, 2009
1.845
1.911
1.799
1.900
537,057
+0.05(+2.68%)
Aug 11, 2009
1.911
1.972
1.851
1.851
1,121,618
-0.10(-5.35%)
Aug 10, 2009
1.983
1.983
1.911
1.955
642,331
+0.01(+0.28%)
Aug 07, 2009
1.856
2.005
1.818
1.950
2,235,497
+0.10(+5.67%)
Aug 06, 2009
2.093
2.093
1.773
1.845
4,654,280
-0.25(-11.84%)
Aug 05, 2009
2.093
2.109
2.038
2.093
1,007,501
+0.00(+0.00%)
Aug 04, 2009
2.104
2.142
2.082
2.093
1,712,362
+0.00(+0.00%)
Aug 03, 2009
2.115
2.115
2.087
2.093
555,821
-0.01(-0.52%)
Jul 31, 2009
2.104
2.104
2.071
2.104
489,739
+0.00(+0.00%)
Jul 30, 2009
2.093
2.129
2.087
2.104
820,615
-0.02(-0.78%)
Jul 29, 2009
2.120
2.137
2.087
2.120
603,097
-0.01(-0.26%)
Jul 28, 2009
2.076
2.159
2.071
2.126
1,506,898
+0.03(+1.58%)
Jul 27, 2009
2.109
2.120
2.093
2.093
1,130,444
+0.00(+0.00%)
Jul 24, 2009
2.065
2.093
2.049
2.093
971,717
+0.02(+0.80%)
Jul 23, 2009
2.065
2.104
2.038
2.076
999,146
+0.02(+0.80%)
Jul 22, 2009
2.038
2.104
2.038
2.060
847,004
+0.01(+0.27%)
Jul 21, 2009
2.065
2.098
2.054
2.054
621,090
-0.02(-1.06%)
Jul 20, 2009
2.082
2.120
2.060
2.076
621,865
-0.01(-0.26%)
Jul 17, 2009
2.082
2.120
2.060
2.082
616,950
+0.00(+0.00%)
Jul 16, 2009
1.983
2.093
1.928
2.082
958,296
+0.09(+4.42%)
Jul 15, 2009
1.983
2.027
1.966
1.994
1,283,104
+0.06(+2.84%)
Jul 14, 2009
1.906
1.966
1.906
1.939
527,775
+0.03(+1.73%)
Jul 13, 2009
1.889
1.933
1.829
1.906
930,345
-0.02(-0.86%)
Jul 10, 2009
1.928
1.944
1.900
1.922
642,183
+0.03(+1.45%)
Jul 09, 2009
1.900
1.944
1.873
1.895
420,380
-0.03(-1.71%)
Jul 08, 2009
2.060
2.060
1.818
1.928
1,332,714
-0.01(-0.29%)
Jul 07, 2009
2.032
2.032
1.928
1.933
960,776
-0.04(-2.23%)
Jul 06, 2009
2.148
2.148
1.972
1.977
946,270
-0.19(-8.88%)
Jul 02, 2009
2.170
2.176
1.977
2.170
1,697,429
+0.05(+2.34%)
Jul 01, 2009
2.065
2.187
2.043
2.120
1,874,205
+0.06(+2.67%)
Jun 30, 2009
1.955
2.087
1.900
2.065
1,751,635
+0.08(+4.17%)
Jun 29, 2009
1.889
1.999
1.851
1.983
1,578,368
+0.07(+3.75%)
Jun 26, 2009
1.773
1.928
1.773
1.911
1,036,550
+0.14(+7.76%)
Jun 25, 2009
1.779
1.790
1.740
1.773
365,883
+0.03(+1.58%)
Jun 24, 2009
1.724
1.779
1.707
1.746
765,570
+0.00(+0.00%)
Jun 23, 2009
1.740
1.762
1.603
1.746
1,400,676
-0.02(-0.94%)
Jun 22, 2009
1.724
1.818
1.724
1.762
957,851
-0.08(-4.48%)
Jun 19, 2009
1.823
1.867
1.790
1.845
701,229
+0.03(+1.51%)
Jun 18, 2009
1.724
1.856
1.718
1.818
910,273
-0.04(-2.37%)
Jun 17, 2009
1.939
1.951
1.851
1.862
1,229,161
-0.08(-3.98%)
Jun 16, 2009
1.983
1.983
1.939
1.939
1,097,951
-0.04(-1.95%)
Jun 15, 2009
1.950
1.977
1.911
1.977
1,906,440
+0.03(+1.41%)
Jun 12, 2009
1.878
1.961
1.878
1.950
1,141,017
+0.01(+0.57%)
Jun 11, 2009
1.917
1.983
1.900
1.939
914,716
+0.02(+1.15%)
Jun 10, 2009
2.010
2.010
1.845
1.917
1,936,758
-0.06(-2.79%)
Jun 09, 2009
1.928
1.994
1.928
1.972
1,938,762
+0.05(+2.58%)
Jun 08, 2009
1.840
1.928
1.818
1.922
1,208,112
+0.12(+6.73%)
Jun 05, 2009
1.840
1.856
1.724
1.801
1,768,199
+0.01(+0.62%)
Jun 04, 2009
1.762
1.801
1.696
1.790
2,299,313
+0.09(+5.52%)
Jun 03, 2009
1.884
1.884
1.685
1.696
2,712,382
-0.19(-9.94%)
Jun 02, 2009
1.983
2.093
1.851
1.884
1,298,943
-0.01(-0.29%)
Jun 01, 2009
2.038
2.054
1.796
1.889
4,258,989
-0.11(-5.51%)
May 29, 2009
1.790
1.999
1.790
1.999
2,281,019
+0.22(+12.38%)
May 28, 2009
1.729
1.784
1.663
1.779
1,249,801
+0.07(+4.19%)
May 27, 2009
1.812
1.812
1.702
1.707
943,843
-0.07(-3.73%)
May 26, 2009
1.696
1.773
1.662
1.773
1,172,631
+0.10(+6.27%)
May 22, 2009
1.757
1.762
1.669
1.669
990,525
-0.06(-3.50%)
May 21, 2009
1.724
1.740
1.515
1.729
3,154,646
+0.03(+1.62%)
May 20, 2009
1.641
1.884
1.636
1.702
7,977,491
+0.11(+6.92%)
May 19, 2009
1.586
1.619
1.460
1.592
3,423,734
+0.17(+11.58%)
May 18, 2009
1.360
1.482
1.360
1.426
1,163,142
+0.07(+4.86%)
May 15, 2009
1.426
1.438
1.360
1.360
852,639
-0.03(-1.98%)
May 14, 2009
1.393
1.454
1.388
1.388
709,839
-0.01(-0.39%)
May 13, 2009
1.404
1.443
1.393
1.393
494,057
-0.01(-0.78%)
May 12, 2009
1.509
1.509
1.399
1.404
1,214,202
-0.08(-5.20%)
May 11, 2009
1.509
1.570
1.460
1.482
350,141
-0.04(-2.89%)
May 08, 2009
1.597
1.597
1.509
1.526
429,895
+0.03(+1.84%)
May 07, 2009
1.575
1.603
1.415
1.498
903,597
-0.10(-6.53%)
May 06, 2009
1.597
1.625
1.570
1.603
579,439
+0.04(+2.47%)
May 05, 2009
1.597
1.597
1.548
1.564
396,152
-0.03(-2.07%)
May 04, 2009
1.570
1.597
1.515
1.597
1,654,091
+0.09(+6.23%)
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.