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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.665
+0.075 (+2.90%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 21, 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 (%)
Feb 26, 2010
2.321
2.321
2.265
2.290
23,321,802
-0.02(-1.03%)
Feb 25, 2010
2.205
2.316
2.192
2.314
18,582,710
+0.07(+2.98%)
Feb 24, 2010
2.254
2.270
2.230
2.247
12,296,321
+0.00(+0.07%)
Feb 23, 2010
2.300
2.308
2.242
2.245
12,066,389
-0.07(-3.02%)
Feb 22, 2010
2.375
2.375
2.308
2.315
8,369,889
-0.04(-1.84%)
Feb 19, 2010
2.375
2.392
2.339
2.358
14,068,830
-0.02(-0.71%)
Feb 18, 2010
2.347
2.382
2.340
2.375
10,339,789
+0.03(+1.13%)
Feb 17, 2010
2.378
2.378
2.316
2.349
12,158,372
+0.02(+0.66%)
Feb 16, 2010
2.326
2.368
2.314
2.333
10,827,333
+0.02(+0.72%)
Feb 12, 2010
2.309
2.316
2.316
2.316
23,457,878
-0.06(-2.42%)
Feb 11, 2010
2.294
2.381
2.275
2.374
16,135,152
+0.08(+3.67%)
Feb 10, 2010
2.304
2.316
2.259
2.290
14,189,858
-0.01(-0.37%)
Feb 09, 2010
2.304
2.344
2.276
2.298
17,378,526
+0.05(+2.37%)
Feb 08, 2010
2.241
2.277
2.221
2.245
19,128,702
-0.03(-1.11%)
Feb 05, 2010
2.210
2.275
2.153
2.270
25,620,438
+0.09(+4.24%)
Feb 04, 2010
2.252
2.261
2.175
2.178
20,387,180
-0.13(-5.46%)
Feb 03, 2010
2.332
2.342
2.290
2.304
11,906,028
-0.05(-2.31%)
Feb 02, 2010
2.388
2.388
2.328
2.358
12,572,491
-0.03(-1.29%)
Feb 01, 2010
2.346
2.410
2.335
2.389
18,214,900
+0.06(+2.46%)
Jan 29, 2010
2.382
2.382
2.308
2.332
18,371,256
+0.03(+1.46%)
Jan 28, 2010
2.343
2.343
2.252
2.298
15,602,420
-0.03(-1.20%)
Jan 27, 2010
2.316
2.337
2.279
2.326
25,099,116
-0.01(-0.36%)
Jan 26, 2010
2.231
2.367
2.228
2.335
20,056,666
+0.09(+3.86%)
Jan 25, 2010
2.300
2.300
2.214
2.248
12,707,588
-0.01(-0.37%)
Jan 22, 2010
2.287
2.323
2.251
2.256
18,721,294
-0.06(-2.60%)
Jan 21, 2010
2.354
2.368
2.297
2.316
20,751,994
-0.05(-1.95%)
Jan 20, 2010
2.347
2.374
2.318
2.363
21,812,460
-0.04(-1.57%)
Jan 19, 2010
2.342
2.403
2.323
2.400
14,029,412
+0.02(+0.76%)
Jan 15, 2010
2.427
2.382
2.382
2.382
26,065,024
-0.05(-1.96%)
Jan 14, 2010
2.487
2.539
2.428
2.430
17,529,506
-0.08(-3.02%)
Jan 13, 2010
2.528
2.540
2.469
2.505
14,123,496
-0.02(-0.89%)
Jan 12, 2010
2.486
2.542
2.462
2.528
16,987,324
-0.01(-0.33%)
Jan 11, 2010
2.554
2.567
2.510
2.536
15,630,065
-0.02(-0.71%)
Jan 08, 2010
2.519
2.565
2.507
2.554
11,418,763
+0.02(+0.88%)
Jan 07, 2010
2.574
2.574
2.507
2.532
7,496,856
-0.06(-2.32%)
Jan 06, 2010
2.600
2.603
2.545
2.592
14,571,815
-0.03(-1.12%)
Jan 05, 2010
2.593
2.624
2.588
2.621
16,719,955
+0.04(+1.68%)
Jan 04, 2010
2.591
2.616
2.560
2.578
12,418,457
+0.05(+2.05%)
Dec 31, 2009
2.578
2.526
2.526
2.526
9,543,569
-0.03(-1.20%)
Dec 30, 2009
2.529
2.568
2.524
2.557
7,990,569
+0.03(+1.16%)
Dec 29, 2009
2.512
2.547
2.511
2.528
10,296,603
+0.04(+1.52%)
Dec 28, 2009
2.497
2.497
2.448
2.490
12,178,953
+0.05(+2.06%)
Dec 24, 2009
2.434
2.447
2.403
2.440
2,844,062
+0.04(+1.57%)
Dec 23, 2009
2.451
2.451
2.393
2.402
19,668,638
-0.01(-0.58%)
Dec 22, 2009
2.459
2.459
2.398
2.416
15,062,111
+0.00(+0.06%)
Dec 21, 2009
2.449
2.487
2.398
2.414
19,677,596
-0.00(-0.17%)
Dec 18, 2009
2.420
2.486
2.410
2.419
25,953,834
-0.06(-2.37%)
Dec 17, 2009
2.539
2.540
2.455
2.477
18,469,830
-0.13(-4.94%)
Dec 16, 2009
2.602
2.634
2.532
2.606
24,807,346
-0.00(-0.05%)
Dec 15, 2009
2.663
2.673
2.596
2.607
22,853,138
-0.10(-3.87%)
Dec 14, 2009
2.714
2.722
2.691
2.712
25,243,398
-0.03(-0.97%)
Dec 11, 2009
2.747
2.759
2.712
2.739
19,779,272
-0.02(-0.86%)
Dec 10, 2009
2.775
2.866
2.728
2.763
21,935,604
+0.03(+0.92%)
Dec 09, 2009
2.676
2.745
2.662
2.738
16,349,457
+0.07(+2.68%)
Dec 08, 2009
2.679
2.686
2.610
2.666
17,807,364
-0.03(-0.99%)
Dec 07, 2009
2.677
2.728
2.642
2.693
13,467,342
+0.01(+0.21%)
Dec 04, 2009
2.761
2.766
2.649
2.687
19,576,320
+0.00(+0.16%)
Dec 03, 2009
2.738
2.739
2.682
2.683
19,594,348
+0.01(+0.31%)
Dec 02, 2009
2.579
2.696
2.572
2.675
22,077,458
+0.11(+4.37%)
Dec 01, 2009
2.564
2.585
2.545
2.563
16,613,588
+0.05(+1.89%)
Nov 30, 2009
2.549
2.578
2.463
2.515
32,619,792
-0.02(-0.61%)
Nov 27, 2009
2.391
2.571
2.391
2.531
11,389,482
+0.04(+1.46%)
Nov 25, 2009
2.469
2.500
2.454
2.494
10,904,654
+0.01(+0.23%)
Nov 24, 2009
2.391
2.490
2.365
2.489
13,425,057
+0.10(+4.40%)
Nov 23, 2009
2.440
2.440
2.367
2.384
16,080,350
+0.01(+0.53%)
Nov 20, 2009
2.420
2.434
2.350
2.371
9,275,513
-0.04(-1.74%)
Nov 19, 2009
2.444
2.456
2.393
2.413
11,965,406
-0.04(-1.65%)
Nov 18, 2009
2.469
2.496
2.430
2.454
17,008,192
-0.03(-1.07%)
Nov 17, 2009
2.393
2.489
2.386
2.480
12,572,655
+0.07(+2.90%)
Nov 16, 2009
2.389
2.430
2.385
2.410
11,921,183
+0.06(+2.74%)
Nov 13, 2009
2.290
2.378
2.280
2.346
13,448,019
+0.06(+2.82%)
Nov 12, 2009
2.368
2.396
2.268
2.282
18,186,984
-0.08(-3.49%)
Nov 11, 2009
2.437
2.437
2.346
2.364
9,288,245
-0.01(-0.47%)
Nov 10, 2009
2.379
2.412
2.342
2.375
14,579,464
-0.04(-1.79%)
Nov 09, 2009
2.329
2.420
2.319
2.419
11,608,283
+0.13(+5.68%)
Nov 06, 2009
2.249
2.297
2.234
2.289
12,724,352
+0.01(+0.55%)
Nov 05, 2009
2.238
2.280
2.230
2.276
8,820,324
+0.05(+2.13%)
Nov 04, 2009
2.249
2.284
2.223
2.228
10,657,443
+0.00(+0.19%)
Nov 03, 2009
2.188
2.248
2.164
2.224
12,846,960
+0.02(+0.95%)
Nov 02, 2009
2.220
2.265
2.164
2.203
13,634,908
-0.01(-0.25%)
Oct 30, 2009
2.275
2.275
2.186
2.209
26,646,804
-0.07(-3.19%)
Oct 29, 2009
2.214
2.298
2.186
2.282
14,323,775
+0.10(+4.62%)
Oct 28, 2009
2.266
2.287
2.172
2.181
28,448,652
-0.09(-3.82%)
Oct 27, 2009
2.297
2.309
2.251
2.268
18,383,374
-0.03(-1.28%)
Oct 26, 2009
2.307
2.350
2.266
2.297
14,396,428
-0.00(-0.06%)
Oct 23, 2009
2.308
2.314
2.290
2.298
9,501,706
-0.04(-1.68%)
Oct 22, 2009
2.326
2.351
2.308
2.337
11,507,207
+0.00(+0.12%)
Oct 21, 2009
2.293
2.361
2.286
2.335
11,757,570
+0.01(+0.54%)
Oct 20, 2009
2.290
2.329
2.280
2.322
34,736,676
-0.05(-2.24%)
Oct 19, 2009
2.344
2.404
2.333
2.375
12,034,069
+0.01(+0.35%)
Oct 16, 2009
2.309
2.372
2.297
2.367
12,966,708
+0.00(+0.12%)
Oct 15, 2009
2.316
2.364
2.304
2.364
19,035,490
+0.02(+0.71%)
Oct 14, 2009
2.276
2.349
2.268
2.347
25,787,460
+0.10(+4.42%)
Oct 13, 2009
2.213
2.252
2.210
2.248
19,267,066
-0.01(-0.25%)
Oct 12, 2009
2.244
2.258
2.196
2.254
6,761,379
+0.05(+2.35%)
Oct 09, 2009
2.188
2.203
2.157
2.202
10,699,206
+0.03(+1.29%)
Oct 08, 2009
2.158
2.181
2.144
2.174
10,788,065
+0.01(+0.65%)
Oct 07, 2009
2.149
2.161
2.130
2.160
8,139,971
-0.01(-0.26%)
Oct 06, 2009
2.168
2.195
2.139
2.165
12,928,734
+0.01(+0.45%)
Oct 05, 2009
2.132
2.156
2.094
2.156
11,009,805
+0.06(+2.66%)
Oct 02, 2009
2.059
2.119
2.055
2.100
13,317,576
+0.01(+0.47%)
Oct 01, 2009
2.126
2.136
2.090
2.090
9,718,478
-0.04(-1.71%)
Sep 30, 2009
2.128
2.151
2.091
2.126
14,853,204
+0.02(+1.13%)
Sep 29, 2009
2.101
2.108
2.079
2.102
16,473,502
-0.00(-0.07%)
Sep 28, 2009
2.101
2.119
2.094
2.104
7,586,229
+0.01(+0.27%)
Sep 25, 2009
2.074
2.102
2.056
2.098
8,669,135
+0.05(+2.32%)
Sep 24, 2009
2.114
2.115
2.049
2.051
10,082,920
-0.05(-2.27%)
Sep 23, 2009
2.097
2.137
2.095
2.098
20,675,604
+0.00(+0.07%)
Sep 22, 2009
2.118
2.118
2.095
2.097
15,294,467
-0.01(-0.53%)
Sep 21, 2009
2.119
2.119
2.097
2.108
7,208,833
-0.03(-1.37%)
Sep 18, 2009
2.153
2.160
2.130
2.137
15,642,639
-0.00(-0.13%)
Sep 17, 2009
2.158
2.175
2.135
2.140
15,845,799
+0.01(+0.66%)
Sep 16, 2009
2.137
2.165
2.105
2.126
15,542,443
+0.02(+0.86%)
Sep 15, 2009
2.118
2.121
2.080
2.108
9,085,099
+0.00(+0.00%)
Sep 14, 2009
2.104
2.136
2.104
2.108
11,109,887
-0.02(-1.12%)
Sep 11, 2009
2.164
2.175
2.126
2.132
11,689,014
-0.02(-0.78%)
Sep 10, 2009
2.126
2.156
2.093
2.149
7,624,854
+0.03(+1.59%)
Sep 09, 2009
2.088
2.123
2.084
2.115
12,410,565
+0.04(+2.16%)
Sep 08, 2009
2.019
2.076
2.019
2.070
12,829,653
+0.03(+1.72%)
Sep 04, 2009
2.027
2.040
1.999
2.035
5,794,119
+0.02(+0.83%)
Sep 03, 2009
2.030
2.030
1.988
2.019
6,419,548
+0.03(+1.26%)
Sep 02, 2009
1.995
2.011
1.975
1.993
8,425,685
-0.01(-0.56%)
Sep 01, 2009
2.042
2.059
1.999
2.005
17,151,724
-0.04(-1.92%)
Aug 31, 2009
2.047
2.069
2.024
2.044
9,394,304
-0.01(-0.68%)
Aug 28, 2009
2.095
2.095
2.042
2.058
7,812,487
-0.03(-1.21%)
Aug 27, 2009
2.062
2.091
2.033
2.083
14,054,196
+0.02(+0.74%)
Aug 26, 2009
2.056
2.067
2.044
2.067
8,154,547
-0.00(-0.20%)
Aug 25, 2009
2.054
2.114
2.054
2.072
13,190,135
-0.03(-1.27%)
Aug 24, 2009
2.097
2.125
2.084
2.098
13,202,088
+0.02(+0.74%)
Aug 21, 2009
2.087
2.112
2.073
2.083
7,600,298
+0.02(+0.81%)
Aug 20, 2009
2.076
2.083
2.052
2.066
13,064,417
-0.00(-0.14%)
Aug 19, 2009
2.023
2.076
2.019
2.069
7,430,430
+0.01(+0.41%)
Aug 18, 2009
2.023
2.069
2.023
2.061
13,133,996
+0.05(+2.43%)
Aug 17, 2009
2.023
2.056
2.000
2.012
10,103,745
-0.09(-4.45%)
Aug 14, 2009
2.172
2.178
2.081
2.105
11,388,138
-0.02(-0.92%)
Aug 13, 2009
2.130
2.137
2.095
2.125
13,034,764
+0.00(+0.20%)
Aug 12, 2009
2.119
2.136
2.104
2.121
8,277,456
-0.00(-0.07%)
Aug 11, 2009
2.121
2.130
2.087
2.122
10,452,932
-0.01(-0.65%)
Aug 10, 2009
2.164
2.172
2.109
2.136
14,013,741
-0.03(-1.42%)
Aug 07, 2009
2.192
2.216
2.153
2.167
12,474,882
+0.00(+0.00%)
Aug 06, 2009
2.199
2.199
2.137
2.167
11,962,267
+0.03(+1.31%)
Aug 05, 2009
2.121
2.144
2.090
2.139
12,239,074
+0.01(+0.59%)
Aug 04, 2009
2.105
2.142
2.098
2.126
21,296,728
+0.05(+2.43%)
Aug 03, 2009
2.063
2.081
2.041
2.076
13,170,440
+0.08(+3.92%)
Jul 31, 2009
2.028
2.037
1.991
1.998
16,200,691
-0.04(-2.06%)
Jul 30, 2009
2.003
2.055
2.002
2.040
32,504,432
+0.06(+2.82%)
Jul 29, 2009
1.946
1.992
1.943
1.984
23,968,664
+0.03(+1.29%)
Jul 28, 2009
1.908
1.961
1.888
1.958
10,557,976
+0.04(+2.19%)
Jul 27, 2009
1.914
1.923
1.895
1.916
8,049,690
+0.02(+0.96%)
Jul 24, 2009
1.909
1.922
1.889
1.898
11,559
-0.02(-1.09%)
Jul 23, 2009
1.909
1.926
1.887
1.919
12,684,984
+0.04(+1.93%)
Jul 22, 2009
1.895
1.914
1.881
1.883
10,387,371
-0.02(-1.25%)
Jul 21, 2009
1.933
1.933
1.883
1.907
8,988,034
-0.01(-0.37%)
Jul 20, 2009
1.909
1.924
1.895
1.914
13,485,864
+0.03(+1.63%)
Jul 17, 2009
1.900
1.902
1.872
1.883
11,421,522
-0.00(-0.22%)
Jul 16, 2009
1.873
1.902
1.855
1.887
13,565,444
+0.00(+0.15%)
Jul 15, 2009
1.853
1.884
1.844
1.884
15,192,983
+0.06(+3.30%)
Jul 14, 2009
1.859
1.859
1.810
1.824
13,255,410
-0.03(-1.73%)
Jul 13, 2009
1.819
1.862
1.812
1.856
21,808,928
+0.02(+1.30%)
Jul 10, 2009
1.844
1.844
1.789
1.832
11,178,544
-0.02(-1.21%)
Jul 09, 2009
1.810
1.877
1.810
1.855
9,009,423
+0.03(+1.38%)
Jul 08, 2009
1.816
1.851
1.789
1.830
24,847,994
+0.01(+0.46%)
Jul 07, 2009
1.859
1.866
1.819
1.821
13,047,518
-0.06(-2.98%)
Jul 06, 2009
1.855
1.877
1.832
1.877
14,338,509
-0.01(-0.30%)
Jul 02, 2009
1.907
1.909
1.867
1.883
12,306,179
-0.04(-2.11%)
Jul 01, 2009
1.935
1.957
1.912
1.923
9,675,171
+0.04(+2.31%)
Jun 30, 2009
1.937
1.953
1.869
1.880
12,891,997
-0.03(-1.83%)
Jun 29, 2009
1.932
1.953
1.909
1.915
12,908,139
-0.01(-0.51%)
Jun 26, 2009
1.898
1.932
1.877
1.925
15,146,009
+0.04(+2.15%)
Jun 25, 2009
1.846
1.884
1.841
1.884
12,830,668
+0.03(+1.81%)
Jun 24, 2009
1.911
1.961
1.825
1.851
10,561,700
+0.02(+0.84%)
Jun 23, 2009
1.866
1.880
1.830
1.835
15,097,705
-0.01(-0.38%)
Jun 22, 2009
1.929
1.940
1.835
1.842
19,432,794
-0.09(-4.63%)
Jun 19, 2009
1.977
1.977
1.925
1.932
11,227,598
+0.00(+0.15%)
Jun 18, 2009
1.940
1.961
1.914
1.929
14,261,953
-0.00(-0.22%)
Jun 17, 2009
1.925
1.957
1.897
1.933
16,389,025
+0.00(+0.15%)
Jun 16, 2009
2.026
2.026
1.928
1.930
11,495,283
-0.08(-3.83%)
Jun 15, 2009
2.031
2.037
1.981
2.007
17,234,978
-0.09(-4.14%)
Jun 12, 2009
2.034
2.107
2.017
2.094
28,038,886
+0.04(+2.11%)
Jun 11, 2009
1.989
2.084
1.958
2.051
15,312,961
+0.06(+3.24%)
Jun 10, 2009
1.981
1.993
1.947
1.986
15,511,860
+0.03(+1.28%)
Jun 09, 2009
1.993
2.003
1.939
1.961
12,272,766
-0.02(-0.78%)
Jun 08, 2009
2.000
2.003
1.953
1.977
12,054,350
-0.03(-1.67%)
Jun 05, 2009
1.984
2.010
1.956
2.010
32,639,650
+0.04(+2.28%)
Jun 04, 2009
1.879
1.974
1.879
1.965
24,669,884
+0.08(+4.23%)
Jun 03, 2009
1.848
1.891
1.848
1.886
27,021,942
-0.01(-0.44%)
Jun 02, 2009
1.893
1.911
1.865
1.894
20,981,176
-0.00(-0.15%)
Jun 01, 2009
1.894
1.925
1.865
1.897
13,465,683
+0.05(+2.49%)
May 29, 2009
1.835
1.890
1.813
1.851
19,732,742
+0.04(+2.08%)
May 28, 2009
1.798
1.816
1.774
1.813
11,376,857
+0.04(+2.29%)
May 27, 2009
1.795
1.806
1.760
1.772
15,427,770
-0.00(-0.16%)
May 26, 2009
1.756
1.800
1.756
1.775
18,727,842
+0.01(+0.40%)
May 22, 2009
1.758
1.788
1.736
1.768
13,642,078
+0.04(+2.35%)
May 21, 2009
1.765
1.765
1.715
1.728
13,079,058
-0.05(-2.68%)
May 20, 2009
1.830
1.832
1.770
1.775
15,635,927
-0.02(-1.17%)
May 19, 2009
1.859
1.859
1.791
1.796
12,939,786
-0.04(-1.98%)
May 18, 2009
1.817
1.835
1.807
1.832
7,745,332
+0.05(+2.75%)
May 15, 2009
1.792
1.823
1.778
1.784
12,478,721
-0.02(-1.01%)
May 14, 2009
1.777
1.809
1.756
1.802
10,892,158
+0.04(+2.16%)
May 13, 2009
1.757
1.784
1.738
1.764
15,646,460
-0.04(-2.29%)
May 12, 2009
1.777
1.813
1.769
1.805
23,273,256
+0.07(+3.80%)
May 11, 2009
1.721
1.747
1.685
1.739
12,727,701
+0.00(+0.06%)
May 08, 2009
1.765
1.776
1.720
1.738
22,121,790
+0.03(+1.57%)
May 07, 2009
1.748
1.757
1.701
1.711
19,283,768
-0.02(-0.97%)
May 06, 2009
1.786
1.786
1.716
1.728
26,514,836
-0.01(-0.45%)
May 05, 2009
1.769
1.778
1.716
1.736
11,494,802
-0.06(-3.36%)
May 04, 2009
1.751
1.798
1.749
1.796
8,195,603
+0.05(+2.69%)
May 01, 2009
1.699
1.751
1.663
1.749
15,640,858
+0.06(+3.85%)
Apr 30, 2009
1.731
1.741
1.682
1.684
13,663,292
-0.13(-6.93%)
Apr 29, 2009
1.764
1.816
1.764
1.810
12,744,134
+0.07(+3.79%)
Apr 28, 2009
1.691
1.750
1.691
1.744
10,706,724
+0.05(+3.25%)
Apr 27, 2009
1.656
1.719
1.651
1.689
25,680,328
+0.01(+0.87%)
Apr 24, 2009
1.690
1.705
1.656
1.674
26,023,708
-0.03(-2.03%)
Apr 23, 2009
1.761
1.774
1.702
1.709
18,246,314
-0.04(-2.30%)
Apr 22, 2009
1.740
1.770
1.737
1.749
11,781,993
-0.03(-1.45%)
Apr 21, 2009
1.700
1.815
1.685
1.775
12,138,251
+0.08(+4.55%)
Apr 20, 2009
1.713
1.727
1.689
1.698
11,369,154
-0.06(-3.56%)
Apr 17, 2009
1.763
1.788
1.756
1.760
16,463,338
-0.01(-0.38%)
Apr 16, 2009
1.751
1.777
1.732
1.767
21,946,450
+0.05(+2.87%)
Apr 15, 2009
1.683
1.720
1.681
1.718
8,424,596
+0.00(+0.06%)
Apr 14, 2009
1.773
1.777
1.712
1.717
19,839,564
-0.10(-5.66%)
Apr 13, 2009
1.826
1.835
1.798
1.820
9,053,131
-0.01(-0.61%)
Apr 09, 2009
1.853
1.864
1.817
1.831
10,395,843
+0.03(+1.80%)
Apr 08, 2009
1.786
1.811
1.775
1.798
10,056,412
+0.05(+3.08%)
Apr 07, 2009
1.772
1.772
1.719
1.745
11,621,835
-0.05(-2.68%)
Apr 06, 2009
1.811
1.832
1.788
1.793
11,172,697
-0.08(-4.47%)
Apr 03, 2009
1.853
1.887
1.838
1.877
14,971,834
+0.07(+4.03%)
Apr 02, 2009
1.819
1.832
1.795
1.804
12,139,690
+0.04(+2.09%)
Apr 01, 2009
1.654
1.769
1.644
1.767
18,829,938
+0.11(+6.83%)
Mar 31, 2009
1.658
1.700
1.648
1.654
17,826,908
+0.02(+0.96%)
Mar 30, 2009
1.617
1.641
1.579
1.638
11,590,282
-0.12(-6.57%)
Mar 26, 2009
1.690
1.761
1.681
1.754
12,000,870
+0.07(+4.40%)
Mar 25, 2009
1.680
1.697
1.651
1.680
17,875,438
+0.03(+1.63%)
Mar 24, 2009
1.686
1.693
1.641
1.653
13,433,782
-0.05(-2.70%)
Mar 23, 2009
1.644
1.707
1.644
1.699
11,122,987
+0.11(+7.20%)
Mar 20, 2009
1.658
1.663
1.578
1.585
12,928,553
-0.08(-4.82%)
Mar 19, 2009
1.695
1.702
1.652
1.665
9,796,091
-0.01(-0.42%)
Mar 18, 2009
1.585
1.672
1.553
1.672
12,715,592
+0.09(+5.51%)
Mar 17, 2009
1.542
1.585
1.533
1.585
10,082,076
+0.04(+2.39%)
Mar 16, 2009
1.568
1.600
1.538
1.548
9,498,399
-0.01(-0.36%)
Mar 13, 2009
1.552
1.560
1.521
1.553
0
+0.01(+0.43%)
Mar 12, 2009
1.525
1.556
1.497
1.547
13,198,284
+0.04(+2.37%)
Mar 11, 2009
1.592
1.605
1.504
1.511
16,040,222
-0.08(-4.93%)
Mar 10, 2009
1.552
1.589
1.548
1.589
12,751,184
+0.07(+4.87%)
Mar 09, 2009
1.486
1.539
1.477
1.515
7,785,114
-0.00(-0.07%)
Mar 06, 2009
1.489
1.517
1.481
1.516
0
+0.04(+3.04%)
Mar 05, 2009
1.493
1.507
1.456
1.472
9,814,892
-0.03(-1.87%)
Mar 04, 2009
1.453
1.530
1.453
1.500
9,053,900
+0.05(+3.24%)
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.