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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
181.84
+0.44 (+0.24%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2009
1.892
2.003
1.823
1.858
165,704
+0.03(+1.52%)
Mar 30, 2009
1.885
1.927
1.781
1.830
118,199
-0.07(-3.65%)
Mar 26, 2009
1.955
2.079
1.899
1.899
425,093
-0.01(-0.73%)
Mar 25, 2009
1.982
2.024
1.802
1.913
140,127
-0.03(-1.43%)
Mar 24, 2009
1.767
2.038
1.767
1.941
71,416
-0.12(-6.04%)
Mar 23, 2009
2.038
2.066
1.975
2.066
179,092
+0.12(+6.05%)
Mar 20, 2009
1.941
1.948
1.788
1.948
209,766
+0.01(+0.72%)
Mar 19, 2009
2.190
2.253
1.885
1.934
301,408
-0.13(-6.38%)
Mar 18, 2009
2.017
2.142
1.975
2.066
281,100
+0.02(+1.02%)
Mar 17, 2009
1.989
2.183
1.802
2.045
292,322
-0.28(-11.94%)
Mar 16, 2009
2.447
2.516
2.253
2.322
189,581
-0.08(-3.18%)
Mar 13, 2009
2.468
2.572
2.239
2.398
0
-0.04(-1.70%)
Mar 12, 2009
2.121
2.474
1.955
2.440
804,408
+0.30(+14.29%)
Mar 11, 2009
2.086
2.211
2.059
2.135
95,049
+0.06(+2.67%)
Mar 10, 2009
1.871
2.079
1.851
2.079
254,330
+0.31(+17.65%)
Mar 09, 2009
1.677
1.823
1.672
1.767
94,908
+0.05(+2.82%)
Mar 06, 2009
1.795
1.871
1.664
1.719
0
-0.07(-3.88%)
Mar 05, 2009
1.975
2.017
1.767
1.788
154,224
-0.26(-12.84%)
Mar 04, 2009
2.142
2.218
1.920
2.052
285,399
-0.21(-9.20%)
Mar 02, 2009
2.461
2.488
2.232
2.260
423,581
-0.21(-8.68%)
Feb 27, 2009
2.641
2.669
2.440
2.474
0
-0.20(-7.51%)
Feb 26, 2009
2.745
2.946
2.592
2.675
200,358
-0.06(-2.28%)
Feb 25, 2009
2.634
2.793
2.578
2.738
150,834
+0.08(+2.86%)
Feb 24, 2009
2.433
2.662
2.371
2.662
138,175
+0.28(+11.63%)
Feb 23, 2009
2.537
2.537
2.384
2.384
98,807
-0.16(-6.27%)
Feb 20, 2009
2.502
2.592
2.371
2.544
0
-0.04(-1.61%)
Feb 19, 2009
2.703
2.863
2.537
2.585
157,454
-0.17(-6.05%)
Feb 18, 2009
2.669
2.786
2.599
2.752
171,653
+0.12(+4.47%)
Feb 17, 2009
2.745
2.773
2.627
2.634
156,933
-0.30(-10.17%)
Feb 13, 2009
2.814
3.015
2.724
2.932
0
+0.11(+3.93%)
Feb 12, 2009
2.759
2.856
2.634
2.821
84,211
+0.04(+1.50%)
Feb 11, 2009
2.675
2.863
2.627
2.779
82,614
+0.12(+4.43%)
Feb 10, 2009
2.835
3.022
2.648
2.662
349,671
-0.21(-7.47%)
Feb 09, 2009
2.634
2.918
2.634
2.877
184,914
+0.19(+7.24%)
Feb 06, 2009
2.537
2.807
2.495
2.682
0
+0.13(+5.16%)
Feb 05, 2009
2.294
2.613
2.246
2.551
316,815
+0.20(+8.55%)
Feb 04, 2009
2.391
2.440
2.336
2.350
168,801
-0.05(-2.02%)
Feb 03, 2009
2.433
2.474
2.322
2.398
183,288
-0.01(-0.57%)
Feb 02, 2009
2.260
2.440
2.211
2.412
562,169
+0.11(+4.82%)
Jan 30, 2009
2.371
2.523
2.280
2.301
0
-0.06(-2.64%)
Jan 29, 2009
2.447
2.523
2.357
2.364
841,009
-0.22(-8.58%)
Jan 28, 2009
2.350
2.606
2.336
2.585
526,600
+0.32(+14.07%)
Jan 27, 2009
2.267
2.322
2.183
2.267
251,344
+0.01(+0.62%)
Jan 26, 2009
2.225
2.301
2.197
2.253
323,724
+0.06(+2.85%)
Jan 23, 2009
2.128
2.260
2.031
2.190
174,092
+0.02(+0.96%)
Jan 22, 2009
2.225
2.273
2.149
2.170
154,054
-0.17(-7.12%)
Jan 21, 2009
2.114
2.350
2.114
2.336
169,243
+0.22(+10.49%)
Jan 20, 2009
2.218
2.260
2.114
2.114
167,084
-0.15(-6.73%)
Jan 16, 2009
2.440
2.447
2.218
2.267
0
-0.10(-4.11%)
Jan 15, 2009
2.419
2.537
2.156
2.364
378,666
-0.06(-2.57%)
Jan 14, 2009
2.530
2.648
2.426
2.426
209,509
-0.16(-6.17%)
Jan 13, 2009
2.585
2.696
2.537
2.585
163,550
+0.08(+3.04%)
Jan 12, 2009
2.731
2.738
2.502
2.509
235,403
-0.24(-8.59%)
Jan 09, 2009
2.870
2.946
2.703
2.745
139,821
-0.11(-3.88%)
Jan 08, 2009
2.773
2.946
2.641
2.856
215,873
+0.06(+2.23%)
Jan 07, 2009
2.946
2.946
2.745
2.793
234,099
-0.21(-6.93%)
Jan 06, 2009
2.890
3.098
2.710
3.001
381,241
+0.20(+7.18%)
Jan 05, 2009
2.703
2.835
2.565
2.800
330,772
+0.12(+4.66%)
Jan 02, 2009
2.468
2.710
2.458
2.675
0
+0.25(+10.29%)
Jan 01, 2009
2.495
2.703
2.405
2.426
0
+0.00(+0.00%)
Dec 31, 2008
2.495
2.703
2.405
2.426
436,438
-0.06(-2.51%)
Dec 30, 2008
2.599
2.766
2.426
2.488
257,680
-0.11(-4.27%)
Dec 29, 2008
2.696
2.946
2.495
2.599
173,038
+0.00(+0.00%)
Dec 26, 2008
2.495
2.689
2.495
2.599
0
+0.10(+4.17%)
Dec 24, 2008
2.551
2.551
2.426
2.495
50,126
-0.06(-2.17%)
Dec 23, 2008
2.696
2.773
2.419
2.551
145,607
-0.12(-4.42%)
Dec 22, 2008
2.773
2.946
2.461
2.669
215,520
-0.07(-2.53%)
Dec 19, 2008
2.641
2.911
2.627
2.738
297,469
+0.08(+2.86%)
Dec 18, 2008
2.773
2.946
2.634
2.662
205,198
-0.14(-4.95%)
Dec 17, 2008
3.119
3.133
2.800
2.800
261,022
-0.19(-6.48%)
Dec 16, 2008
2.273
3.154
2.273
2.994
935,751
+0.83(+38.46%)
Dec 15, 2008
2.371
2.398
2.100
2.163
92,194
-0.20(-8.50%)
Dec 12, 2008
2.194
2.364
2.093
2.364
0
+0.10(+4.28%)
Dec 11, 2008
2.488
2.488
2.253
2.267
148,708
-0.23(-9.17%)
Dec 10, 2008
2.585
2.689
2.454
2.495
175,800
-0.08(-3.23%)
Dec 09, 2008
2.786
2.800
2.530
2.578
215,003
-0.26(-9.27%)
Dec 08, 2008
2.939
3.036
2.530
2.842
342,634
+0.01(+0.49%)
Dec 05, 2008
2.648
2.890
2.530
2.828
0
+0.13(+4.88%)
Dec 04, 2008
2.877
3.279
2.606
2.696
293,060
-0.18(-6.26%)
Dec 03, 2008
2.669
2.911
2.495
2.877
214,586
+0.28(+10.67%)
Dec 02, 2008
2.461
3.064
2.412
2.599
270,156
+0.30(+12.95%)
Dec 01, 2008
3.071
3.071
2.301
2.301
355,149
-0.77(-25.06%)
Nov 28, 2008
3.112
3.161
2.980
3.071
248,292
-0.17(-5.34%)
Nov 26, 2008
2.149
3.466
2.086
3.244
789,407
+1.07(+49.52%)
Nov 25, 2008
2.253
2.377
2.086
2.170
308,310
+0.02(+0.97%)
Nov 24, 2008
2.218
2.405
1.906
2.149
424,725
+0.13(+6.53%)
Nov 21, 2008
1.844
2.017
1.747
2.017
278,903
+0.35(+20.75%)
Nov 20, 2008
1.941
2.038
1.650
1.670
328,339
-0.30(-15.14%)
Nov 19, 2008
2.163
2.239
1.809
1.968
372,873
-0.14(-6.58%)
Nov 18, 2008
2.204
2.364
2.079
2.107
306,739
-0.08(-3.80%)
Nov 17, 2008
2.516
2.537
2.176
2.190
254,212
-0.35(-13.66%)
Nov 14, 2008
2.717
2.856
2.516
2.537
0
-0.24(-8.73%)
Nov 13, 2008
2.724
2.946
2.537
2.779
517,271
+0.10(+3.89%)
Nov 12, 2008
3.154
3.154
2.509
2.675
485,886
-0.37(-12.27%)
Nov 11, 2008
3.355
3.639
3.050
3.050
506,560
-0.65(-17.60%)
Nov 10, 2008
4.263
4.498
3.466
3.701
393,529
-0.17(-4.30%)
Nov 07, 2008
3.500
4.401
3.500
3.868
0
+0.42(+12.05%)
Nov 06, 2008
3.819
4.180
3.396
3.452
574,389
-0.51(-12.78%)
Nov 05, 2008
5.199
5.199
3.882
3.958
856,799
-1.36(-25.55%)
Nov 04, 2008
4.748
5.822
4.686
5.316
900,404
+0.68(+14.65%)
Nov 03, 2008
4.124
4.852
4.089
4.637
915,515
+0.62(+15.34%)
Oct 31, 2008
2.634
4.020
2.544
4.020
0
+1.48(+58.47%)
Oct 30, 2008
2.565
2.703
2.447
2.537
267,336
+0.15(+6.40%)
Oct 29, 2008
2.017
2.461
1.975
2.384
555,030
+0.33(+16.22%)
Oct 28, 2008
2.273
2.412
1.802
2.052
306,065
-0.03(-1.33%)
Oct 27, 2008
2.079
2.454
2.066
2.079
293,591
-0.37(-15.25%)
Oct 24, 2008
2.079
2.454
1.851
2.454
0
+0.12(+5.36%)
Oct 23, 2008
3.154
3.299
2.253
2.329
729,624
-0.89(-27.59%)
Oct 22, 2008
3.320
3.362
3.154
3.216
209,627
-0.11(-3.33%)
Oct 21, 2008
3.445
3.500
3.119
3.327
216,052
-0.24(-6.80%)
Oct 20, 2008
3.570
3.861
3.327
3.570
149,079
+0.28(+8.42%)
Oct 17, 2008
3.597
3.710
3.292
3.292
0
-0.31(-8.65%)
Oct 16, 2008
3.826
3.826
3.431
3.604
494,581
+0.09(+2.56%)
Oct 15, 2008
4.055
4.228
3.348
3.514
516,593
-0.75(-17.56%)
Oct 14, 2008
4.866
5.330
3.847
4.263
742,586
-0.07(-1.60%)
Oct 13, 2008
4.214
4.505
3.812
4.332
566,537
+0.89(+25.75%)
Oct 10, 2008
2.856
3.549
2.703
3.445
0
+0.06(+1.84%)
Oct 09, 2008
4.880
5.108
2.994
3.382
519,724
-1.37(-28.86%)
Oct 08, 2008
5.129
5.164
4.193
4.755
620,083
-0.37(-7.30%)
Oct 07, 2008
6.308
6.917
4.900
5.129
533,987
-1.11(-17.78%)
Oct 06, 2008
5.545
7.347
5.545
6.238
1,026,738
+0.55(+9.62%)
Oct 03, 2008
5.649
7.618
5.247
5.691
0
+0.60(+11.70%)
Oct 02, 2008
4.921
5.545
4.713
5.095
980,076
+0.39(+8.25%)
Oct 01, 2008
3.583
4.852
3.320
4.706
1,506,884
+1.86(+65.61%)
Sep 30, 2008
2.086
3.050
2.086
2.842
525,007
+0.24(+9.33%)
Sep 29, 2008
2.495
2.634
1.733
2.599
753,059
+0.62(+31.12%)
Sep 26, 2008
2.932
3.029
1.580
1.982
0
-1.28(-39.15%)
Sep 25, 2008
3.812
4.263
2.980
3.258
1,062,422
-0.38(-10.48%)
Sep 24, 2008
5.351
5.351
3.424
3.639
953,999
-1.03(-21.99%)
Sep 23, 2008
5.850
5.850
4.505
4.665
680,133
-0.46(-9.05%)
Sep 22, 2008
11.90
14.41
5.004
5.129
1,042,994
-7.43(-59.16%)
Sep 19, 2008
10.24
12.56
10.24
12.56
471,193
+2.63(+26.54%)
Sep 18, 2008
7.458
10.16
7.361
9.926
281,386
+2.62(+35.86%)
Sep 17, 2008
6.966
7.444
6.384
7.306
251,000
-0.28(-3.66%)
Sep 16, 2008
8.817
9.184
5.982
7.583
994,167
-1.61(-17.50%)
Sep 15, 2008
10.10
11.03
8.824
9.191
611,164
-2.29(-19.93%)
Sep 12, 2008
16.48
16.48
11.26
11.48
0
-5.68(-33.12%)
Sep 11, 2008
19.10
19.10
17.06
17.16
131,432
-2.20(-11.35%)
Sep 10, 2008
19.41
19.75
19.25
19.36
111,542
+0.22(+1.16%)
Sep 09, 2008
20.11
20.41
19.14
19.14
97,359
-1.21(-5.93%)
Sep 08, 2008
19.79
20.42
19.57
20.34
86,171
+1.15(+5.99%)
Sep 05, 2008
19.51
19.59
18.89
19.19
0
-0.25(-1.28%)
Sep 04, 2008
20.25
20.25
19.44
19.44
24,545
-0.98(-4.79%)
Sep 03, 2008
20.23
20.45
19.89
20.42
109,755
+0.20(+0.99%)
Sep 02, 2008
21.06
21.06
19.80
20.22
59,275
-0.09(-0.44%)
Aug 29, 2008
20.30
20.45
19.93
20.31
0
-0.06(-0.27%)
Aug 28, 2008
20.29
20.52
20.26
20.36
47,657
-0.08(-0.37%)
Aug 27, 2008
20.05
20.74
19.85
20.44
75,877
+0.30(+1.51%)
Aug 26, 2008
19.90
20.29
19.74
20.14
15,496
+0.09(+0.45%)
Aug 25, 2008
20.45
20.67
19.58
20.05
40,540
-0.51(-2.46%)
Aug 22, 2008
20.36
20.69
20.31
20.55
0
+0.27(+1.33%)
Aug 21, 2008
20.26
20.52
20.03
20.28
25,305
-0.24(-1.15%)
Aug 20, 2008
20.73
21.04
20.34
20.52
36,574
-0.21(-1.04%)
Aug 19, 2008
21.52
21.64
20.57
20.73
39,188
-0.91(-4.20%)
Aug 18, 2008
21.92
22.21
21.49
21.64
53,516
-0.10(-0.45%)
Aug 15, 2008
22.10
22.18
21.34
21.74
0
-0.03(-0.13%)
Aug 14, 2008
21.52
22.00
21.31
21.76
63,178
+0.08(+0.35%)
Aug 13, 2008
21.70
22.00
21.54
21.69
65,850
-0.17(-0.79%)
Aug 12, 2008
22.10
22.35
21.70
21.86
63,638
-0.33(-1.47%)
Aug 11, 2008
20.61
22.35
20.61
22.19
107,682
+1.46(+7.06%)
Aug 08, 2008
20.45
21.24
20.34
20.72
77,633
+0.41(+2.01%)
Aug 07, 2008
20.35
20.65
19.96
20.32
50,283
-0.12(-0.58%)
Aug 06, 2008
20.27
20.46
20.10
20.43
38,953
+0.01(+0.03%)
Aug 05, 2008
20.44
20.45
20.06
20.43
56,065
+0.15(+0.75%)
Aug 04, 2008
20.59
20.59
19.73
20.27
60,699
-0.15(-0.75%)
Aug 01, 2008
20.05
20.45
19.37
20.43
42,848
+0.56(+2.83%)
Jul 31, 2008
20.40
20.79
19.72
19.87
125,509
-0.57(-2.78%)
Jul 30, 2008
20.25
20.54
20.03
20.43
70,009
+0.33(+1.66%)
Jul 29, 2008
20.10
20.34
19.86
20.10
109,388
+0.06(+0.31%)
Jul 28, 2008
21.28
21.44
19.84
20.04
61,695
-1.29(-6.04%)
Jul 25, 2008
20.90
21.60
20.52
21.33
50,949
+0.74(+3.60%)
Jul 24, 2008
21.60
21.60
20.46
20.59
55,517
-0.83(-3.88%)
Jul 23, 2008
21.26
22.30
21.24
21.42
158,324
+0.23(+1.08%)
Jul 22, 2008
19.46
21.40
19.21
21.19
108,598
+1.68(+8.64%)
Jul 21, 2008
19.34
19.92
19.15
19.50
136,882
+0.24(+1.26%)
Jul 18, 2008
19.14
19.47
18.42
19.26
73,857
+0.05(+0.25%)
Jul 17, 2008
18.34
19.46
18.17
19.21
136,377
+1.01(+5.56%)
Jul 16, 2008
16.88
18.31
16.81
18.20
84,171
+1.32(+7.84%)
Jul 15, 2008
17.33
17.99
16.32
16.88
295,517
-0.62(-3.56%)
Jul 14, 2008
17.80
18.58
17.40
17.50
283,023
+0.42(+2.48%)
Jul 11, 2008
16.04
17.16
15.94
17.08
105,969
+0.49(+2.92%)
Jul 10, 2008
16.54
16.87
16.12
16.59
104,767
+0.00(+0.00%)
Jul 09, 2008
17.90
17.90
16.59
16.59
74,617
-1.31(-7.32%)
Jul 08, 2008
16.69
17.91
16.38
17.90
77,135
+1.21(+7.22%)
Jul 07, 2008
16.91
17.04
16.34
16.70
116,305
-0.12(-0.74%)
Jul 04, 2008
16.64
17.09
16.49
16.82
37,857
+0.00(+0.00%)
Jul 03, 2008
16.64
17.09
16.49
16.82
37,857
+0.19(+1.12%)
Jul 02, 2008
17.16
17.16
16.56
16.64
47,581
-0.50(-2.91%)
Jul 01, 2008
17.02
17.34
16.70
17.13
102,195
-0.04(-0.24%)
Jun 30, 2008
18.06
18.06
17.00
17.18
100,899
-0.90(-4.98%)
Jun 27, 2008
17.77
18.08
17.27
18.08
449,414
+0.30(+1.68%)
Jun 26, 2008
18.59
18.59
17.72
17.78
28,444
-0.92(-4.93%)
Jun 25, 2008
18.47
18.93
18.22
18.70
81,039
+0.21(+1.12%)
Jun 24, 2008
18.60
19.17
18.20
18.49
68,924
-0.26(-1.37%)
Jun 23, 2008
19.11
19.11
18.54
18.75
54,015
-0.28(-1.49%)
Jun 20, 2008
19.73
19.73
18.78
19.03
125,447
-0.77(-3.89%)
Jun 19, 2008
19.39
19.98
19.39
19.80
31,018
+0.40(+2.04%)
Jun 18, 2008
19.14
19.64
18.71
19.41
49,052
+0.14(+0.72%)
Jun 17, 2008
19.94
19.94
18.95
19.27
82,226
-0.79(-3.94%)
Jun 16, 2008
19.39
20.18
19.36
20.06
97,150
+0.73(+3.76%)
Jun 13, 2008
19.40
19.96
19.19
19.33
85,100
+0.18(+0.94%)
Jun 12, 2008
18.89
19.87
18.85
19.15
96,476
+0.44(+2.33%)
Jun 11, 2008
19.30
19.32
18.68
18.71
124,856
-0.68(-3.50%)
Jun 10, 2008
19.09
19.62
18.88
19.39
90,167
+0.07(+0.36%)
Jun 09, 2008
19.63
20.13
19.13
19.32
92,177
-0.30(-1.55%)
Jun 06, 2008
20.06
20.10
19.53
19.63
79,449
-0.43(-2.14%)
Jun 05, 2008
19.08
20.17
18.78
20.06
229,671
+0.86(+4.48%)
Jun 04, 2008
18.88
19.74
18.67
19.20
121,859
+0.40(+2.14%)
Jun 03, 2008
18.92
19.55
18.73
18.80
161,706
-0.09(-0.48%)
Jun 02, 2008
19.40
19.57
18.70
18.89
132,675
-1.19(-5.90%)
May 30, 2008
19.69
20.19
19.59
20.07
124,758
+0.44(+2.22%)
May 29, 2008
19.01
19.78
18.40
19.64
163,643
+0.51(+2.64%)
May 28, 2008
19.87
19.87
18.71
19.13
165,793
-0.70(-3.53%)
May 27, 2008
19.12
20.12
18.96
19.83
135,532
+0.65(+3.40%)
May 26, 2008
19.36
19.55
18.94
19.18
0
+0.00(+0.00%)
May 23, 2008
19.36
19.55
18.94
19.18
39,223
-0.34(-1.74%)
May 22, 2008
18.96
19.91
18.96
19.52
183,666
+0.52(+2.74%)
May 21, 2008
19.17
19.72
18.67
19.00
137,966
-0.18(-0.94%)
May 20, 2008
19.56
19.59
18.58
19.18
172,105
-0.53(-2.67%)
May 19, 2008
20.79
20.79
19.44
19.71
132,720
-0.96(-4.63%)
May 16, 2008
20.90
20.90
20.07
20.66
171,371
-0.17(-0.80%)
May 15, 2008
21.99
21.99
20.62
20.83
183,477
-1.20(-5.44%)
May 14, 2008
21.94
22.18
21.83
22.03
137,465
+0.03(+0.16%)
May 13, 2008
20.68
22.18
20.30
21.99
318,495
+1.32(+6.37%)
May 12, 2008
19.46
20.92
19.46
20.68
81,424
+1.22(+6.27%)
May 09, 2008
19.68
19.68
19.17
19.46
23,083
-0.37(-1.85%)
May 08, 2008
20.09
20.19
19.32
19.82
68,261
-0.12(-0.63%)
May 07, 2008
21.07
21.07
19.87
19.95
66,616
-1.14(-5.42%)
May 06, 2008
20.72
21.14
20.22
21.09
84,409
+0.33(+1.57%)
May 05, 2008
21.49
21.63
20.72
20.77
73,110
-0.75(-3.48%)
May 02, 2008
22.64
22.76
21.51
21.51
55,706
-0.85(-3.81%)
May 01, 2008
22.12
22.78
22.12
22.37
59,378
+0.19(+0.84%)
Apr 30, 2008
22.53
22.58
21.88
22.18
113,476
-0.33(-1.45%)
Apr 29, 2008
22.99
23.01
22.46
22.51
76,112
-0.46(-1.99%)
Apr 28, 2008
23.01
23.28
22.60
22.96
174,768
-0.10(-0.45%)
Apr 25, 2008
23.15
23.20
22.24
23.07
71,559
-0.03(-0.12%)
Apr 24, 2008
22.67
23.46
22.59
23.10
134,244
+0.79(+3.54%)
Apr 23, 2008
22.76
22.81
22.22
22.30
78,181
-0.36(-1.59%)
Apr 22, 2008
22.94
23.01
22.19
22.67
147,626
-0.28(-1.21%)
Apr 21, 2008
23.03
23.29
22.87
22.94
117,149
-0.23(-0.99%)
Apr 18, 2008
23.46
23.46
23.00
23.17
190,843
+0.04(+0.18%)
Apr 17, 2008
22.83
23.20
22.79
23.13
119,226
+0.05(+0.21%)
Apr 16, 2008
22.09
23.39
22.03
23.08
357,983
+1.61(+7.49%)
Apr 15, 2008
20.69
21.98
20.50
21.47
175,155
+0.69(+3.30%)
Apr 14, 2008
19.79
21.06
19.78
20.79
171,972
+1.12(+5.71%)
Apr 11, 2008
19.87
20.52
19.48
19.66
124,362
-0.32(-1.60%)
Apr 10, 2008
19.44
20.23
19.30
19.98
72,136
+0.71(+3.67%)
Apr 09, 2008
19.82
19.82
19.23
19.28
85,265
-0.30(-1.56%)
Apr 08, 2008
19.17
19.69
19.06
19.58
28,133
+0.35(+1.80%)
Apr 07, 2008
18.97
19.41
18.77
19.23
44,291
+0.37(+1.95%)
Apr 04, 2008
19.00
19.26
18.78
18.87
47,465
-0.07(-0.37%)
Apr 03, 2008
18.69
19.39
18.64
18.94
91,901
+0.15(+0.77%)
Apr 02, 2008
19.05
19.35
18.71
18.79
93,921
-0.53(-2.73%)
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.