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
Forward Inds Inc
(NQ:
FORD
)
0.5177
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2009
1.700
1.740
1.700
1.710
10,619
+0.01(+0.59%)
Sep 29, 2009
1.700
1.730
1.700
1.700
21,637
-0.03(-1.73%)
Sep 28, 2009
1.720
1.750
1.710
1.730
28,402
-0.03(-1.70%)
Sep 25, 2009
1.710
1.760
1.710
1.760
24,363
+0.04(+2.33%)
Sep 24, 2009
1.710
1.760
1.710
1.720
22,192
+0.00(+0.00%)
Sep 23, 2009
1.750
1.750
1.700
1.720
34,940
-0.05(-2.82%)
Sep 22, 2009
1.770
1.790
1.770
1.770
33,726
+0.00(+0.00%)
Sep 21, 2009
1.720
1.780
1.720
1.770
17,671
+0.05(+2.91%)
Sep 18, 2009
1.760
1.770
1.720
1.720
54,317
-0.04(-2.27%)
Sep 17, 2009
1.700
1.760
1.700
1.760
56,120
+0.06(+3.53%)
Sep 16, 2009
1.730
1.730
1.700
1.700
15,796
-0.05(-2.86%)
Sep 15, 2009
1.690
1.750
1.690
1.750
27,626
+0.03(+1.74%)
Sep 14, 2009
1.710
1.740
1.710
1.720
39,153
-0.01(-0.58%)
Sep 11, 2009
1.690
1.760
1.690
1.730
42,653
+0.00(+0.00%)
Sep 10, 2009
1.700
1.740
1.670
1.730
21,073
-0.01(-0.57%)
Sep 09, 2009
1.760
1.760
1.710
1.740
22,400
-0.02(-1.14%)
Sep 08, 2009
1.660
1.760
1.660
1.760
86,994
+0.09(+5.38%)
Sep 04, 2009
1.750
1.750
1.660
1.670
48,487
-0.05(-2.90%)
Sep 03, 2009
1.760
1.760
1.660
1.720
32,445
-0.02(-1.16%)
Sep 02, 2009
1.700
1.760
1.672
1.740
175,957
+0.01(+0.58%)
Sep 01, 2009
1.750
1.780
1.720
1.730
68,897
-0.02(-1.14%)
Aug 31, 2009
1.710
1.780
1.650
1.750
112,556
+0.04(+2.34%)
Aug 28, 2009
1.700
1.740
1.700
1.710
25,250
-0.03(-1.72%)
Aug 27, 2009
1.690
1.750
1.690
1.740
34,485
+0.04(+2.35%)
Aug 26, 2009
1.750
1.750
1.690
1.700
28,629
-0.05(-2.86%)
Aug 25, 2009
1.700
1.750
1.692
1.750
49,620
+0.05(+2.94%)
Aug 24, 2009
1.680
1.730
1.670
1.700
52,726
+0.00(+0.00%)
Aug 21, 2009
1.670
1.780
1.640
1.700
168,125
+0.00(+0.00%)
Aug 20, 2009
1.680
1.700
1.640
1.700
127,409
+0.07(+4.29%)
Aug 19, 2009
1.660
1.670
1.630
1.630
31,148
-0.03(-1.81%)
Aug 18, 2009
1.650
1.670
1.630
1.660
26,993
+0.02(+1.22%)
Aug 17, 2009
1.700
1.700
1.610
1.640
63,779
+0.00(+0.00%)
Aug 14, 2009
1.650
1.657
1.610
1.640
43,673
+0.00(+0.00%)
Aug 13, 2009
1.650
1.660
1.640
1.640
37,750
-0.03(-1.80%)
Aug 12, 2009
1.630
1.670
1.620
1.670
60,262
+0.02(+1.21%)
Aug 11, 2009
1.640
1.670
1.620
1.650
49,184
-0.02(-1.20%)
Aug 10, 2009
1.700
1.700
1.630
1.670
109,343
-0.03(-1.76%)
Aug 07, 2009
1.650
1.700
1.610
1.700
92,188
+0.01(+0.59%)
Aug 06, 2009
1.690
1.690
1.610
1.690
68,925
+0.00(+0.00%)
Aug 05, 2009
1.580
1.690
1.580
1.690
82,906
+0.08(+4.97%)
Aug 04, 2009
1.680
1.680
1.610
1.610
46,241
-0.06(-3.59%)
Aug 03, 2009
1.680
1.680
1.600
1.670
136,266
+0.06(+3.73%)
Jul 31, 2009
1.560
1.620
1.560
1.610
33,766
+0.03(+1.90%)
Jul 30, 2009
1.600
1.600
1.560
1.580
90,207
-0.06(-3.66%)
Jul 29, 2009
1.580
1.640
1.580
1.640
30,602
+0.01(+0.61%)
Jul 28, 2009
1.620
1.630
1.580
1.630
28,264
+0.05(+3.16%)
Jul 27, 2009
1.600
1.626
1.550
1.580
78,409
-0.05(-3.06%)
Jul 24, 2009
1.650
1.650
1.561
1.630
57,111
+0.05(+3.16%)
Jul 23, 2009
1.580
1.590
1.525
1.580
78,525
+0.05(+3.27%)
Jul 22, 2009
1.520
1.590
1.500
1.530
36,992
-0.01(-0.65%)
Jul 21, 2009
1.540
1.570
1.510
1.540
54,888
+0.00(+0.26%)
Jul 20, 2009
1.470
1.550
1.450
1.536
79,875
+0.10(+6.67%)
Jul 17, 2009
1.400
1.480
1.400
1.440
78,757
+0.00(+0.00%)
Jul 16, 2009
1.440
1.480
1.400
1.440
47,553
-0.01(-0.69%)
Jul 15, 2009
1.520
1.530
1.440
1.450
36,357
-0.05(-3.33%)
Jul 14, 2009
1.450
1.530
1.450
1.500
24,710
+0.00(+0.00%)
Jul 13, 2009
1.510
1.550
1.430
1.500
52,120
-0.05(-3.23%)
Jul 10, 2009
1.570
1.570
1.512
1.550
9,300
+0.01(+0.65%)
Jul 09, 2009
1.600
1.637
1.510
1.540
61,147
-0.11(-6.67%)
Jul 08, 2009
1.660
1.660
1.580
1.650
22,108
+0.07(+4.43%)
Jul 07, 2009
1.580
1.610
1.580
1.580
9,844
-0.01(-0.63%)
Jul 06, 2009
1.600
1.630
1.580
1.590
44,926
-0.06(-3.64%)
Jul 02, 2009
1.620
1.651
1.620
1.650
25,307
-0.01(-0.60%)
Jul 01, 2009
1.640
1.670
1.610
1.660
29,451
+0.01(+0.61%)
Jun 30, 2009
1.600
1.650
1.600
1.650
23,585
+0.05(+3.12%)
Jun 29, 2009
1.610
1.660
1.600
1.600
69,060
-0.05(-3.03%)
Jun 26, 2009
1.690
1.690
1.640
1.650
12,145
-0.04(-2.37%)
Jun 25, 2009
1.650
1.690
1.610
1.690
84,071
+0.08(+4.97%)
Jun 24, 2009
1.620
1.670
1.607
1.610
44,972
+0.01(+0.63%)
Jun 23, 2009
1.630
1.650
1.600
1.600
40,607
+0.00(+0.00%)
Jun 22, 2009
1.600
1.630
1.600
1.600
28,420
-0.03(-1.84%)
Jun 19, 2009
1.620
1.630
1.600
1.630
22,242
+0.00(+0.00%)
Jun 18, 2009
1.650
1.700
1.620
1.630
14,570
+0.01(+0.62%)
Jun 17, 2009
1.650
1.660
1.620
1.620
17,322
-0.07(-4.14%)
Jun 16, 2009
1.690
1.700
1.670
1.690
16,001
+0.01(+0.60%)
Jun 15, 2009
1.680
1.700
1.660
1.680
46,578
+0.02(+1.20%)
Jun 12, 2009
1.680
1.690
1.650
1.660
37,917
-0.04(-2.35%)
Jun 11, 2009
1.650
1.700
1.650
1.700
35,801
+0.03(+1.80%)
Jun 10, 2009
1.660
1.700
1.650
1.670
39,641
+0.02(+1.21%)
Jun 09, 2009
1.660
1.700
1.650
1.650
46,161
-0.07(-4.07%)
Jun 08, 2009
1.650
1.720
1.650
1.720
54,135
+0.06(+3.61%)
Jun 05, 2009
1.720
1.720
1.650
1.660
32,867
-0.06(-3.49%)
Jun 04, 2009
1.720
1.720
1.640
1.720
82,603
+0.02(+1.18%)
Jun 03, 2009
1.630
1.760
1.610
1.700
190,170
+0.07(+4.29%)
Jun 02, 2009
1.610
1.660
1.610
1.630
45,665
-0.01(-0.61%)
Jun 01, 2009
1.660
1.660
1.610
1.640
60,307
-0.03(-1.80%)
May 29, 2009
1.630
1.670
1.600
1.670
58,152
+0.05(+3.09%)
May 28, 2009
1.600
1.630
1.585
1.620
28,906
+0.04(+2.53%)
May 27, 2009
1.570
1.630
1.570
1.580
56,772
+0.00(+0.00%)
May 26, 2009
1.610
1.610
1.580
1.580
42,728
-0.06(-3.66%)
May 22, 2009
1.650
1.650
1.610
1.640
24,852
+0.06(+3.80%)
May 21, 2009
1.580
1.640
1.570
1.580
31,834
-0.08(-4.82%)
May 20, 2009
1.600
1.660
1.590
1.660
43,163
+0.06(+3.75%)
May 19, 2009
1.600
1.650
1.570
1.600
48,900
-0.06(-3.61%)
May 18, 2009
1.600
1.660
1.600
1.660
46,015
+0.05(+3.10%)
May 15, 2009
1.620
1.650
1.600
1.610
52,486
-0.02(-1.52%)
May 14, 2009
1.630
1.668
1.610
1.635
57,063
-0.00(-0.30%)
May 13, 2009
1.650
1.670
1.640
1.640
73,113
-0.01(-0.61%)
May 12, 2009
1.660
1.700
1.650
1.650
84,462
-0.03(-1.79%)
May 11, 2009
1.650
1.770
1.650
1.680
159,492
-0.02(-1.18%)
May 08, 2009
1.740
1.740
1.650
1.700
77,575
+0.05(+3.03%)
May 07, 2009
1.700
1.740
1.650
1.650
149,655
-0.10(-5.71%)
May 06, 2009
1.750
1.770
1.680
1.750
147,784
+0.08(+4.79%)
May 05, 2009
1.650
1.700
1.640
1.670
70,004
+0.04(+2.45%)
May 04, 2009
1.660
1.660
1.620
1.630
76,940
+0.00(+0.00%)
May 01, 2009
1.630
1.690
1.630
1.630
81,158
-0.03(-1.81%)
Apr 30, 2009
1.650
1.700
1.650
1.660
78,090
+0.01(+0.61%)
Apr 29, 2009
1.710
1.710
1.640
1.650
79,893
+0.01(+0.61%)
Apr 28, 2009
1.700
1.720
1.640
1.640
81,442
+0.01(+0.61%)
Apr 27, 2009
1.640
1.660
1.630
1.630
139,545
-0.03(-1.81%)
Apr 24, 2009
1.650
1.780
1.640
1.660
197,224
-0.02(-1.19%)
Apr 23, 2009
1.680
1.740
1.640
1.680
35,421
+0.01(+0.60%)
Apr 22, 2009
1.690
1.720
1.620
1.670
191,457
+0.00(+0.00%)
Apr 21, 2009
1.630
1.810
1.630
1.670
258,901
+0.04(+2.45%)
Apr 20, 2009
1.650
1.658
1.620
1.630
71,049
-0.02(-1.21%)
Apr 17, 2009
1.610
1.690
1.610
1.650
161,831
+0.04(+2.48%)
Apr 16, 2009
1.590
1.610
1.570
1.610
47,671
+0.02(+1.26%)
Apr 15, 2009
1.590
1.620
1.590
1.590
36,606
+0.01(+0.63%)
Apr 14, 2009
1.620
1.670
1.580
1.580
91,340
-0.11(-6.51%)
Apr 13, 2009
1.560
1.780
1.550
1.690
182,619
+0.11(+6.96%)
Apr 09, 2009
1.570
1.650
1.570
1.580
85,130
-0.03(-1.86%)
Apr 08, 2009
1.600
1.670
1.600
1.610
95,235
+0.00(+0.00%)
Apr 07, 2009
1.630
1.660
1.610
1.610
116,772
-0.10(-5.85%)
Apr 06, 2009
1.820
1.830
1.680
1.710
106,533
-0.11(-6.04%)
Apr 03, 2009
1.830
1.840
1.730
1.820
61,853
+0.07(+4.09%)
Apr 02, 2009
1.840
1.850
1.730
1.748
94,875
-0.01(-0.65%)
Apr 01, 2009
1.810
1.850
1.760
1.760
40,369
-0.10(-5.38%)
Mar 31, 2009
1.780
1.860
1.778
1.860
88,315
+0.16(+9.41%)
Mar 30, 2009
1.720
1.750
1.670
1.700
81,689
-0.13(-7.10%)
Mar 26, 2009
1.850
1.850
1.760
1.830
66,288
+0.00(+0.00%)
Mar 25, 2009
1.880
1.880
1.730
1.830
104,389
+0.01(+0.55%)
Mar 24, 2009
1.831
1.840
1.750
1.820
87,755
+0.00(+0.00%)
Mar 23, 2009
1.800
1.830
1.770
1.820
128,109
+0.05(+2.82%)
Mar 20, 2009
1.700
1.770
1.700
1.770
76,221
+0.06(+3.51%)
Mar 19, 2009
1.760
1.790
1.710
1.710
70,402
-0.04(-2.29%)
Mar 18, 2009
1.820
1.830
1.750
1.750
111,152
-0.09(-4.89%)
Mar 17, 2009
1.850
1.850
1.760
1.840
51,269
+0.06(+3.37%)
Mar 16, 2009
1.820
1.899
1.750
1.780
94,299
-0.02(-1.11%)
Mar 13, 2009
1.970
2.050
1.760
1.800
142,451
-0.08(-4.26%)
Mar 12, 2009
1.790
1.910
1.770
1.880
72,649
+0.03(+1.62%)
Mar 11, 2009
1.860
1.970
1.810
1.850
152,657
+0.08(+4.38%)
Mar 10, 2009
1.800
1.870
1.760
1.772
75,398
-0.03(-1.53%)
Mar 09, 2009
1.840
1.850
1.780
1.800
49,534
+0.02(+1.12%)
Mar 06, 2009
1.780
1.800
1.680
1.780
52,611
+0.05(+2.89%)
Mar 05, 2009
1.670
1.760
1.650
1.730
46,887
+0.12(+7.45%)
Mar 04, 2009
1.630
1.770
1.590
1.610
61,089
+0.04(+2.55%)
Mar 02, 2009
1.630
1.630
1.550
1.570
82,370
-0.13(-7.65%)
Feb 27, 2009
1.810
1.900
1.680
1.700
77,665
-0.20(-10.53%)
Feb 26, 2009
1.870
1.928
1.820
1.900
76,136
+0.11(+6.15%)
Feb 25, 2009
1.850
1.860
1.670
1.790
96,275
+0.01(+0.56%)
Feb 24, 2009
1.800
1.820
1.710
1.780
49,316
-0.03(-1.66%)
Feb 23, 2009
1.830
1.870
1.800
1.810
41,329
-0.02(-1.09%)
Feb 20, 2009
1.770
1.870
1.650
1.830
50,905
-0.05(-2.66%)
Feb 19, 2009
1.880
1.940
1.830
1.880
31,710
+0.00(+0.00%)
Feb 18, 2009
1.770
1.880
1.670
1.880
39,676
+0.12(+6.81%)
Feb 17, 2009
1.780
1.780
1.700
1.760
45,272
-0.02(-1.12%)
Feb 13, 2009
1.830
1.830
1.720
1.780
33,239
-0.02(-1.28%)
Feb 12, 2009
1.800
1.830
1.730
1.803
35,204
+0.03(+1.86%)
Feb 11, 2009
1.860
1.860
1.730
1.770
37,538
+0.03(+1.72%)
Feb 10, 2009
1.960
1.960
1.700
1.740
81,304
-0.19(-9.84%)
Feb 09, 2009
1.880
1.960
1.800
1.930
56,344
+0.11(+6.04%)
Feb 06, 2009
1.800
1.830
1.720
1.820
39,778
+0.03(+1.68%)
Feb 05, 2009
1.710
1.790
1.660
1.790
61,138
+0.01(+0.57%)
Feb 04, 2009
1.650
1.900
1.650
1.780
79,866
+0.07(+4.09%)
Feb 03, 2009
1.820
1.830
1.650
1.710
120,217
-0.16(-8.56%)
Feb 02, 2009
1.900
1.950
1.850
1.870
29,804
-0.04(-2.10%)
Jan 30, 2009
2.020
2.020
1.860
1.910
69,113
-0.06(-3.04%)
Jan 29, 2009
1.950
2.010
1.950
1.970
60,235
-0.05(-2.48%)
Jan 28, 2009
1.990
2.020
1.960
2.020
71,830
+0.02(+0.99%)
Jan 27, 2009
1.970
2.050
1.950
2.000
29,362
-0.01(-0.49%)
Jan 26, 2009
2.100
2.100
1.960
2.010
65,289
+0.02(+1.01%)
Jan 23, 2009
2.110
2.110
1.920
1.990
46,317
-0.05(-2.45%)
Jan 22, 2009
2.200
2.200
1.910
2.040
93,508
-0.10(-4.67%)
Jan 21, 2009
2.110
2.190
1.900
2.140
125,684
+0.15(+7.54%)
Jan 20, 2009
2.210
2.220
1.990
1.990
140,903
-0.31(-13.48%)
Jan 16, 2009
2.300
2.300
2.100
2.300
46,095
+0.06(+2.68%)
Jan 15, 2009
2.080
2.240
2.050
2.240
69,219
+0.11(+5.16%)
Jan 14, 2009
2.050
2.130
2.020
2.130
57,098
+0.11(+5.45%)
Jan 13, 2009
2.080
2.180
2.020
2.020
85,956
-0.10(-4.72%)
Jan 12, 2009
2.300
2.320
2.100
2.120
95,807
-0.18(-7.83%)
Jan 09, 2009
2.290
2.320
2.180
2.300
120,763
+0.08(+3.60%)
Jan 08, 2009
2.310
2.320
2.170
2.220
47,346
-0.13(-5.53%)
Jan 07, 2009
2.350
2.350
2.200
2.350
61,670
+0.07(+3.07%)
Jan 06, 2009
2.380
2.380
2.260
2.280
105,563
-0.07(-2.98%)
Jan 05, 2009
2.290
2.350
2.270
2.350
84,619
+0.10(+4.44%)
Jan 02, 2009
2.240
2.310
2.240
2.250
70,487
+0.02(+0.90%)
Dec 31, 2008
2.200
2.267
2.150
2.230
88,482
+0.07(+3.24%)
Dec 30, 2008
2.250
2.350
2.160
2.160
77,507
-0.12(-5.13%)
Dec 29, 2008
2.350
2.350
2.250
2.277
61,285
-0.05(-2.28%)
Dec 26, 2008
2.310
2.350
2.260
2.330
46,584
+0.12(+5.43%)
Dec 24, 2008
2.350
2.350
2.210
2.210
31,902
-0.14(-5.96%)
Dec 23, 2008
2.380
2.380
2.200
2.350
93,402
-0.04(-1.67%)
Dec 22, 2008
2.380
2.390
2.250
2.390
95,317
-0.01(-0.42%)
Dec 19, 2008
2.400
2.400
2.020
2.400
253,688
+0.33(+15.94%)
Dec 18, 2008
2.380
2.420
2.000
2.070
182,785
-0.26(-11.16%)
Dec 17, 2008
2.500
2.520
2.260
2.330
118,566
-0.25(-9.69%)
Dec 16, 2008
2.470
2.650
2.250
2.580
278,683
+0.09(+3.61%)
Dec 15, 2008
2.570
2.700
2.280
2.490
184,997
+0.01(+0.40%)
Dec 12, 2008
2.430
2.900
2.250
2.480
431,377
-0.04(-1.59%)
Dec 11, 2008
3.030
3.050
2.510
2.520
216,611
-0.40(-13.70%)
Dec 10, 2008
3.030
3.200
2.825
2.920
270,980
-0.08(-2.67%)
Dec 09, 2008
3.100
3.100
2.700
3.000
310,300
-0.10(-3.23%)
Dec 08, 2008
3.170
3.190
2.880
3.100
528,842
+0.50(+19.23%)
Dec 05, 2008
2.800
2.800
2.480
2.600
156,368
-0.15(-5.45%)
Dec 04, 2008
2.760
2.850
2.650
2.750
196,073
-0.01(-0.36%)
Dec 03, 2008
2.610
2.960
2.587
2.760
327,540
+0.04(+1.47%)
Dec 02, 2008
2.800
2.800
2.050
2.720
346,220
-0.12(-4.23%)
Dec 01, 2008
2.930
3.300
2.750
2.840
560,333
+0.12(+4.41%)
Nov 28, 2008
2.470
2.890
2.460
2.720
284,221
+0.32(+13.33%)
Nov 26, 2008
2.300
2.400
2.270
2.400
96,503
+0.06(+2.56%)
Nov 25, 2008
2.430
2.441
2.250
2.340
137,831
+0.06(+2.63%)
Nov 24, 2008
2.200
2.300
2.070
2.280
124,718
+0.20(+9.62%)
Nov 21, 2008
2.150
2.270
2.000
2.080
117,358
-0.02(-0.95%)
Nov 20, 2008
2.080
2.230
2.000
2.100
129,657
-0.01(-0.47%)
Nov 19, 2008
2.280
2.280
2.050
2.110
50,320
-0.04(-1.86%)
Nov 18, 2008
2.220
2.220
2.110
2.150
53,496
-0.09(-4.02%)
Nov 17, 2008
2.490
2.490
2.240
2.240
73,661
-0.13(-5.49%)
Nov 14, 2008
2.460
2.460
2.320
2.370
39,933
-0.04(-1.66%)
Nov 13, 2008
3.110
3.270
1.990
2.410
304,995
+0.06(+2.55%)
Nov 12, 2008
2.250
2.390
2.240
2.350
92,417
+0.15(+6.82%)
Nov 11, 2008
2.260
2.350
2.170
2.200
50,527
-0.18(-7.57%)
Nov 10, 2008
2.550
2.550
2.220
2.380
111,954
-0.10(-4.03%)
Nov 07, 2008
2.430
2.520
2.410
2.480
77,204
-0.00(-0.00%)
Nov 06, 2008
2.550
2.550
2.400
2.480
29,871
-0.07(-2.75%)
Nov 05, 2008
2.650
2.650
2.420
2.550
52,631
-0.05(-1.92%)
Nov 04, 2008
2.500
2.600
2.320
2.600
102,569
+0.20(+8.33%)
Nov 03, 2008
2.370
2.460
2.250
2.400
74,030
+0.02(+0.84%)
Oct 31, 2008
2.220
2.380
2.170
2.380
82,936
+0.07(+3.03%)
Oct 30, 2008
2.350
2.390
2.280
2.310
55,987
+0.04(+1.76%)
Oct 29, 2008
2.400
2.400
2.250
2.270
102,828
+0.05(+2.26%)
Oct 28, 2008
2.330
2.350
2.120
2.220
46,524
+0.04(+1.83%)
Oct 27, 2008
2.260
2.400
2.130
2.180
64,058
-0.02(-0.90%)
Oct 24, 2008
2.100
2.220
2.000
2.200
76,679
-0.02(-0.91%)
Oct 23, 2008
2.490
2.490
2.150
2.220
48,888
-0.19(-7.88%)
Oct 22, 2008
2.450
2.490
2.260
2.410
54,737
-0.04(-1.63%)
Oct 21, 2008
2.580
2.580
2.370
2.450
49,885
-0.06(-2.39%)
Oct 20, 2008
2.560
2.590
2.350
2.510
101,170
+0.05(+2.03%)
Oct 17, 2008
2.460
2.650
2.360
2.460
162,170
+0.06(+2.33%)
Oct 16, 2008
2.530
2.600
2.321
2.404
80,666
-0.02(-0.66%)
Oct 15, 2008
2.640
2.640
2.300
2.420
89,281
-0.17(-6.56%)
Oct 14, 2008
2.790
2.790
2.390
2.590
215,221
+0.04(+1.57%)
Oct 13, 2008
3.190
3.190
2.310
2.550
378,507
+0.20(+8.51%)
Oct 10, 2008
1.990
2.780
1.860
2.350
320,373
+0.59(+33.52%)
Oct 09, 2008
1.850
1.860
1.550
1.760
35,537
+0.01(+0.67%)
Oct 08, 2008
1.880
1.900
1.510
1.748
57,462
-0.02(-1.23%)
Oct 07, 2008
1.880
1.880
1.750
1.770
15,016
-0.08(-4.12%)
Oct 06, 2008
1.880
1.880
1.810
1.846
34,604
-0.03(-1.81%)
Oct 03, 2008
1.880
1.950
1.810
1.880
21,130
-0.07(-3.59%)
Oct 02, 2008
2.060
2.072
1.870
1.950
23,274
-0.10(-4.88%)
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.