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
Hawaiian Hlds Inc
(NQ:
HA
)
13.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Nov 30, 2009
6.022
6.032
5.897
6.012
701,467
-0.01(-0.16%)
Nov 27, 2009
6.118
6.186
6.003
6.022
366,205
-0.19(-3.10%)
Nov 25, 2009
6.282
6.456
6.166
6.215
805,544
-0.05(-0.77%)
Nov 24, 2009
6.456
6.494
6.244
6.263
528,785
-0.19(-2.99%)
Nov 23, 2009
6.359
6.562
6.359
6.456
232,972
+0.15(+2.45%)
Nov 20, 2009
6.292
6.417
6.166
6.301
220,382
-0.05(-0.76%)
Nov 19, 2009
6.407
6.427
6.224
6.350
426,274
-0.06(-0.90%)
Nov 18, 2009
6.648
6.696
6.407
6.407
332,295
-0.22(-3.34%)
Nov 17, 2009
6.764
6.812
6.581
6.629
392,128
-0.15(-2.27%)
Nov 16, 2009
6.716
6.870
6.658
6.783
392,931
+0.12(+1.73%)
Nov 13, 2009
6.422
6.668
6.263
6.668
388,111
+0.28(+4.37%)
Nov 12, 2009
6.812
6.812
6.388
6.388
319,833
-0.41(-6.09%)
Nov 11, 2009
6.716
6.841
6.552
6.802
321,285
+0.17(+2.62%)
Nov 10, 2009
6.725
6.735
6.456
6.629
319,035
-0.11(-1.57%)
Nov 09, 2009
6.600
6.889
6.456
6.735
441,168
-0.01(-0.14%)
Nov 06, 2009
6.735
6.851
6.600
6.745
403,469
+0.17(+2.64%)
Nov 05, 2009
6.465
6.581
6.340
6.571
394,963
+0.15(+2.40%)
Nov 04, 2009
6.629
6.639
6.388
6.417
393,786
-0.19(-2.92%)
Nov 03, 2009
6.542
6.783
6.407
6.610
462,555
-0.02(-0.29%)
Nov 02, 2009
6.851
7.024
6.571
6.629
530,589
-0.20(-2.96%)
Oct 30, 2009
7.005
7.130
6.793
6.831
941,689
-0.27(-3.80%)
Oct 29, 2009
7.024
7.284
7.024
7.101
459,732
+0.17(+2.50%)
Oct 28, 2009
7.255
7.429
6.908
6.928
486,432
-0.35(-4.77%)
Oct 27, 2009
7.429
7.477
7.226
7.275
455,600
-0.13(-1.69%)
Oct 26, 2009
7.862
7.949
7.352
7.400
753,346
-0.46(-5.88%)
Oct 23, 2009
7.910
8.469
7.785
7.862
810,671
-0.61(-7.17%)
Oct 22, 2009
8.479
8.508
8.190
8.469
942,460
+0.00(+0.00%)
Oct 21, 2009
8.344
8.845
8.344
8.469
1,253,122
-0.08(-0.90%)
Oct 20, 2009
8.522
8.575
8.411
8.546
427,504
+0.01(+0.11%)
Oct 19, 2009
8.469
8.652
8.325
8.537
453,904
+0.07(+0.80%)
Oct 16, 2009
8.421
8.527
8.315
8.469
435,437
+0.00(+0.00%)
Oct 15, 2009
8.440
8.517
8.421
8.469
392,906
-0.07(-0.79%)
Oct 14, 2009
8.065
8.652
8.007
8.537
1,054,501
+0.61(+7.65%)
Oct 13, 2009
7.910
8.007
7.833
7.930
339,352
+0.01(+0.12%)
Oct 12, 2009
7.939
8.036
7.814
7.920
493,685
+0.06(+0.74%)
Oct 09, 2009
7.814
7.949
7.727
7.862
507,119
-0.01(-0.12%)
Oct 08, 2009
7.872
8.021
7.718
7.872
550,815
+0.06(+0.74%)
Oct 07, 2009
7.901
7.949
7.785
7.814
428,791
-0.09(-1.10%)
Oct 06, 2009
7.650
7.930
7.612
7.901
445,388
+0.39(+5.13%)
Oct 05, 2009
7.467
7.853
7.361
7.515
452,616
+0.14(+1.96%)
Oct 02, 2009
7.352
7.564
7.226
7.371
413,617
-0.05(-0.65%)
Oct 01, 2009
7.891
7.983
7.419
7.419
975,040
-0.54(-6.78%)
Sep 30, 2009
7.891
8.171
7.853
7.959
921,257
+0.05(+0.61%)
Sep 29, 2009
7.978
8.016
7.901
7.910
1,072,048
-0.08(-0.97%)
Sep 28, 2009
7.959
8.132
7.891
7.988
804,467
+0.10(+1.22%)
Sep 25, 2009
7.930
7.968
7.804
7.891
873,023
-0.09(-1.09%)
Sep 24, 2009
8.190
8.248
7.853
7.978
932,295
-0.21(-2.59%)
Sep 23, 2009
8.354
8.354
8.113
8.190
1,186,786
-0.17(-2.07%)
Sep 22, 2009
8.450
8.479
8.228
8.363
590,866
-0.06(-0.69%)
Sep 21, 2009
8.065
8.469
8.015
8.421
628,173
+0.30(+3.68%)
Sep 18, 2009
8.093
8.190
8.093
8.122
482,907
+0.05(+0.60%)
Sep 17, 2009
8.045
8.190
8.031
8.074
799,112
+0.03(+0.36%)
Sep 16, 2009
7.766
8.046
7.708
8.045
838,229
+0.28(+3.60%)
Sep 15, 2009
7.670
7.825
7.660
7.766
807,143
+0.06(+0.75%)
Sep 14, 2009
7.573
7.708
7.383
7.708
507,179
+0.05(+0.63%)
Sep 11, 2009
7.583
7.761
7.517
7.660
630,299
+0.04(+0.51%)
Sep 10, 2009
7.438
7.660
7.438
7.621
598,287
+0.27(+3.67%)
Sep 09, 2009
7.275
7.467
7.255
7.352
826,281
+0.08(+1.06%)
Sep 08, 2009
7.188
7.332
7.120
7.275
498,309
+0.07(+0.94%)
Sep 04, 2009
7.024
7.226
6.899
7.207
433,970
+0.21(+3.03%)
Sep 03, 2009
6.995
7.130
6.928
6.995
655,236
+0.02(+0.28%)
Sep 02, 2009
6.918
7.043
6.793
6.976
916,261
+0.05(+0.70%)
Sep 01, 2009
6.985
7.169
6.889
6.928
1,002,897
-0.13(-1.78%)
Aug 31, 2009
7.014
7.072
6.754
7.053
503,051
-0.06(-0.81%)
Aug 28, 2009
7.188
7.217
7.034
7.111
280,563
-0.07(-0.94%)
Aug 27, 2009
7.140
7.226
6.966
7.178
646,741
+0.04(+0.54%)
Aug 26, 2009
6.966
7.178
6.822
7.140
751,580
+0.12(+1.65%)
Aug 25, 2009
6.937
7.101
6.879
7.024
1,481,187
+0.08(+1.11%)
Aug 24, 2009
6.831
7.034
6.658
6.947
587,933
+0.11(+1.55%)
Aug 21, 2009
6.764
6.851
6.696
6.841
686,599
+0.11(+1.57%)
Aug 20, 2009
6.590
6.735
6.562
6.735
1,194,411
+0.14(+2.19%)
Aug 19, 2009
6.504
6.648
6.369
6.590
512,302
-0.03(-0.44%)
Aug 18, 2009
6.475
6.668
6.311
6.619
883,492
+0.09(+1.33%)
Aug 17, 2009
6.552
6.648
6.456
6.533
802,642
-0.13(-1.88%)
Aug 14, 2009
6.696
6.696
6.542
6.658
1,155,499
-0.07(-1.00%)
Aug 13, 2009
6.745
6.793
6.619
6.725
563,008
+0.02(+0.29%)
Aug 12, 2009
6.523
6.802
6.484
6.706
971,999
+0.18(+2.81%)
Aug 11, 2009
6.465
6.552
6.272
6.523
600,697
+0.00(+0.00%)
Aug 10, 2009
6.542
6.610
6.475
6.523
671,636
-0.09(-1.31%)
Aug 07, 2009
6.571
6.687
6.272
6.610
499,520
+0.14(+2.24%)
Aug 06, 2009
6.562
6.562
6.263
6.465
550,636
-0.06(-0.89%)
Aug 05, 2009
6.224
6.523
6.099
6.523
833,972
+0.29(+4.64%)
Aug 04, 2009
6.080
6.301
5.926
6.234
546,464
+0.17(+2.86%)
Aug 03, 2009
6.224
6.301
5.916
6.060
710,373
-0.10(-1.56%)
Jul 31, 2009
6.147
6.282
6.089
6.157
859,068
+0.09(+1.43%)
Jul 30, 2009
6.166
6.205
5.974
6.070
815,166
-0.04(-0.63%)
Jul 29, 2009
6.157
6.215
5.934
6.109
930,221
+0.01(+0.16%)
Jul 28, 2009
6.696
6.696
5.868
6.099
1,456,969
-0.73(-10.72%)
Jul 27, 2009
6.542
6.841
6.272
6.831
880,639
+0.39(+5.98%)
Jul 24, 2009
6.407
6.533
6.369
6.446
712,658
-0.03(-0.45%)
Jul 23, 2009
6.388
6.523
6.359
6.475
765,284
+0.05(+0.75%)
Jul 22, 2009
6.398
6.590
6.330
6.427
1,032,291
-0.03(-0.45%)
Jul 21, 2009
6.456
6.562
6.321
6.456
734,850
+0.02(+0.30%)
Jul 20, 2009
6.292
6.484
6.118
6.436
692,113
+0.20(+3.25%)
Jul 17, 2009
6.224
6.253
5.974
6.234
1,266,922
+0.08(+1.25%)
Jul 16, 2009
6.378
6.378
6.099
6.157
594,635
-0.28(-4.34%)
Jul 15, 2009
6.157
6.504
6.041
6.436
965,726
+0.32(+5.20%)
Jul 14, 2009
6.012
6.176
5.945
6.118
1,027,507
+0.07(+1.11%)
Jul 13, 2009
5.656
6.138
5.550
6.051
986,387
+0.39(+6.80%)
Jul 10, 2009
5.367
5.714
5.203
5.665
899,332
+0.28(+5.19%)
Jul 09, 2009
5.376
5.569
5.203
5.386
526,099
+0.03(+0.54%)
Jul 08, 2009
5.550
5.550
5.203
5.357
508,553
-0.15(-2.80%)
Jul 07, 2009
5.473
5.511
5.357
5.511
717,288
+0.04(+0.70%)
Jul 06, 2009
5.396
5.502
5.251
5.473
462,282
-0.03(-0.53%)
Jul 02, 2009
5.482
5.559
4.972
5.502
2,086,823
-0.33(-5.62%)
Jul 01, 2009
5.550
5.887
5.425
5.829
441,880
+0.03(+0.50%)
Jun 30, 2009
5.396
5.858
5.309
5.800
968,697
+0.40(+7.31%)
Jun 29, 2009
5.473
5.531
5.338
5.405
619,867
-0.13(-2.26%)
Jun 26, 2009
5.020
5.540
4.798
5.531
2,619,534
+0.46(+9.13%)
Jun 25, 2009
4.731
5.087
4.625
5.068
697,439
+0.39(+8.23%)
Jun 24, 2009
4.403
4.846
4.336
4.683
886,350
+0.34(+7.76%)
Jun 23, 2009
4.577
4.885
4.085
4.345
1,325,948
-0.16(-3.63%)
Jun 22, 2009
5.107
5.107
4.509
4.509
796,113
-0.60(-11.70%)
Jun 19, 2009
5.328
5.328
5.058
5.107
476,778
-0.13(-2.39%)
Jun 18, 2009
5.203
5.299
5.010
5.232
357,043
+0.17(+3.43%)
Jun 17, 2009
4.885
5.116
4.818
5.058
496,738
+0.19(+3.96%)
Jun 16, 2009
5.193
5.193
4.846
4.866
465,581
-0.29(-5.61%)
Jun 15, 2009
5.502
5.550
5.097
5.155
453,412
-0.35(-6.30%)
Jun 12, 2009
5.396
5.531
5.270
5.502
462,618
+0.05(+0.88%)
Jun 11, 2009
5.588
5.588
5.425
5.453
388,465
-0.16(-2.92%)
Jun 10, 2009
5.646
5.656
5.530
5.617
555,633
-0.06(-1.02%)
Jun 09, 2009
5.511
5.704
5.444
5.675
1,138,712
+0.18(+3.33%)
Jun 08, 2009
5.242
5.569
5.155
5.492
754,506
+0.03(+0.53%)
Jun 05, 2009
5.540
5.540
5.347
5.463
501,428
-0.04(-0.70%)
Jun 04, 2009
5.357
5.521
5.193
5.502
752,007
+0.15(+2.88%)
Jun 03, 2009
5.164
5.396
5.097
5.347
1,099,043
+0.15(+2.97%)
Jun 02, 2009
5.193
5.299
4.933
5.193
1,091,572
-0.01(-0.19%)
Jun 01, 2009
5.107
5.270
5.010
5.203
526,635
+0.13(+2.66%)
May 29, 2009
4.991
5.107
4.914
5.068
578,113
+0.07(+1.35%)
May 28, 2009
4.952
5.078
4.914
5.001
612,308
+0.07(+1.37%)
May 27, 2009
5.010
5.039
4.875
4.933
584,012
-0.06(-1.16%)
May 26, 2009
4.818
5.087
4.808
4.991
979,777
+0.17(+3.60%)
May 22, 2009
4.837
4.933
4.791
4.818
457,972
+0.03(+0.60%)
May 21, 2009
4.721
4.856
4.654
4.789
873,128
+0.05(+1.02%)
May 20, 2009
4.818
4.952
4.721
4.740
592,060
+0.04(+0.82%)
May 19, 2009
4.634
4.818
4.591
4.702
1,047,588
+0.11(+2.31%)
May 18, 2009
4.712
4.789
4.423
4.596
1,018,676
+0.02(+0.42%)
May 15, 2009
4.779
4.818
4.557
4.577
567,554
-0.22(-4.62%)
May 14, 2009
4.644
4.904
4.443
4.798
977,708
+0.19(+4.18%)
May 13, 2009
4.885
4.904
4.606
4.606
479,650
-0.33(-6.64%)
May 12, 2009
5.058
5.058
4.837
4.933
472,731
-0.10(-1.92%)
May 11, 2009
5.001
5.078
4.866
5.030
610,212
-0.01(-0.19%)
May 08, 2009
5.010
5.107
4.904
5.039
743,333
+0.18(+3.77%)
May 07, 2009
5.347
5.396
4.846
4.856
669,882
-0.49(-9.19%)
May 06, 2009
5.386
5.396
5.107
5.347
922,167
-0.02(-0.36%)
May 05, 2009
5.232
5.396
5.193
5.367
869,736
+0.10(+1.83%)
May 04, 2009
5.213
5.290
5.010
5.270
970,527
+0.31(+6.21%)
May 01, 2009
4.760
5.107
4.760
4.962
1,273,685
+0.15(+3.21%)
Apr 30, 2009
4.943
5.010
4.683
4.808
949,444
-0.09(-1.77%)
Apr 29, 2009
5.126
5.299
4.818
4.895
1,644,351
+0.36(+7.86%)
Apr 28, 2009
4.567
4.721
4.423
4.538
720,086
-0.08(-1.67%)
Apr 27, 2009
5.001
5.001
4.519
4.615
838,839
-0.54(-10.47%)
Apr 24, 2009
5.068
5.222
4.991
5.155
384,743
+0.07(+1.33%)
Apr 23, 2009
5.039
5.155
4.885
5.087
514,564
+0.05(+0.96%)
Apr 22, 2009
4.933
5.203
4.827
5.039
644,042
+0.05(+0.97%)
Apr 21, 2009
4.683
5.039
4.615
4.991
832,866
+0.31(+6.58%)
Apr 20, 2009
4.875
4.875
4.548
4.683
634,733
-0.30(-6.00%)
Apr 17, 2009
5.078
5.107
4.875
4.981
1,020,223
-0.09(-1.71%)
Apr 16, 2009
4.606
5.078
4.490
5.068
1,634,119
+0.46(+10.04%)
Apr 15, 2009
4.230
4.606
4.027
4.606
755,660
+0.33(+7.66%)
Apr 14, 2009
4.615
4.615
4.143
4.278
1,285,191
-0.06(-1.33%)
Apr 13, 2009
4.297
4.471
4.268
4.336
752,827
+0.06(+1.35%)
Apr 09, 2009
4.326
4.355
4.124
4.278
1,438,047
+0.51(+13.55%)
Apr 08, 2009
3.565
3.835
3.420
3.767
801,878
+0.23(+6.54%)
Apr 07, 2009
3.767
3.835
3.536
3.536
803,851
-0.30(-7.79%)
Apr 06, 2009
4.133
4.143
3.806
3.835
531,183
-0.36(-8.51%)
Apr 03, 2009
4.114
4.211
3.873
4.191
550,584
+0.08(+1.87%)
Apr 02, 2009
3.690
4.153
3.526
4.114
1,441,789
+0.46(+12.66%)
Apr 01, 2009
3.546
3.671
3.392
3.652
418,449
+0.06(+1.61%)
Mar 31, 2009
3.411
3.661
3.411
3.594
564,831
+0.11(+3.04%)
Mar 30, 2009
3.517
3.565
3.180
3.488
596,685
+0.21(+6.47%)
Mar 26, 2009
3.189
3.276
3.141
3.276
990,042
+0.12(+3.66%)
Mar 25, 2009
2.977
3.170
2.958
3.160
508,230
+0.21(+7.19%)
Mar 24, 2009
3.025
3.131
2.900
2.948
178,346
-0.08(-2.55%)
Mar 23, 2009
2.842
3.054
2.794
3.025
747,454
+0.15(+5.37%)
Mar 20, 2009
3.343
3.343
2.871
2.871
497,833
-0.41(-12.61%)
Mar 19, 2009
3.498
3.575
3.257
3.286
403,720
-0.16(-4.75%)
Mar 18, 2009
3.064
3.565
2.987
3.449
1,009,002
+0.37(+11.87%)
Mar 17, 2009
2.891
3.160
2.707
3.083
431,338
+0.20(+7.11%)
Mar 16, 2009
3.054
3.189
2.862
2.878
463,772
-0.08(-2.69%)
Mar 13, 2009
3.170
3.208
2.939
2.958
709,474
-0.18(-5.83%)
Mar 12, 2009
2.833
3.170
2.814
3.141
1,381,410
+0.31(+10.88%)
Mar 11, 2009
3.083
3.208
2.794
2.833
602,926
-0.24(-7.84%)
Mar 10, 2009
2.659
3.093
2.659
3.074
873,508
+0.40(+15.16%)
Mar 09, 2009
2.515
2.842
2.505
2.669
924,676
+0.25(+10.36%)
Mar 06, 2009
2.216
2.475
2.158
2.418
1,021,994
+0.25(+11.56%)
Mar 05, 2009
2.399
2.438
2.091
2.168
773,791
-0.33(-13.13%)
Mar 04, 2009
2.467
2.621
2.168
2.495
925,063
-0.09(-3.36%)
Mar 02, 2009
2.997
3.054
2.582
2.582
636,322
-0.47(-15.46%)
Feb 27, 2009
3.218
3.218
2.968
3.054
407,369
-0.08(-2.46%)
Feb 26, 2009
3.363
3.363
3.131
3.131
464,064
-0.25(-7.41%)
Feb 25, 2009
3.478
3.478
3.286
3.382
438,320
-0.11(-3.04%)
Feb 24, 2009
3.469
3.555
3.392
3.488
504,832
+0.06(+1.69%)
Feb 23, 2009
3.738
3.854
3.392
3.430
649,160
-0.21(-5.82%)
Feb 20, 2009
3.816
3.970
3.478
3.642
494,142
-0.23(-5.97%)
Feb 19, 2009
3.613
3.979
3.613
3.873
685,076
+0.40(+11.36%)
Feb 18, 2009
3.796
3.873
3.478
3.478
651,522
-0.21(-5.74%)
Feb 17, 2009
3.864
3.989
3.690
3.690
435,140
-0.28(-7.04%)
Feb 13, 2009
4.191
4.201
3.873
3.970
432,923
-0.10(-2.37%)
Feb 12, 2009
3.864
4.095
3.767
4.066
330,263
+0.28(+7.38%)
Feb 11, 2009
3.835
4.278
3.767
3.787
650,842
-0.02(-0.51%)
Feb 10, 2009
4.336
4.336
3.796
3.806
516,079
-0.54(-12.42%)
Feb 09, 2009
4.577
4.673
4.230
4.345
273,769
-0.15(-3.43%)
Feb 06, 2009
4.133
4.557
4.066
4.500
721,169
+0.38(+9.11%)
Feb 05, 2009
3.854
4.172
3.767
4.124
413,782
+0.27(+7.00%)
Feb 04, 2009
4.172
4.201
3.854
3.854
437,137
-0.31(-7.41%)
Feb 03, 2009
3.921
4.182
3.854
4.162
672,545
+0.28(+7.20%)
Feb 02, 2009
3.893
4.095
3.825
3.883
718,488
-0.04(-0.98%)
Jan 30, 2009
4.220
4.374
3.912
3.921
417,325
-0.25(-6.00%)
Jan 29, 2009
4.615
4.673
4.143
4.172
612,061
-0.47(-10.17%)
Jan 28, 2009
4.451
4.750
4.384
4.644
461,505
+0.24(+5.47%)
Jan 27, 2009
4.471
4.490
4.239
4.403
367,267
-0.07(-1.51%)
Jan 26, 2009
4.548
4.750
4.432
4.471
243,244
-0.09(-1.90%)
Jan 23, 2009
4.673
4.673
4.432
4.557
476,287
-0.01(-0.21%)
Jan 22, 2009
4.866
4.904
4.538
4.567
472,341
-0.40(-8.14%)
Jan 21, 2009
4.538
4.981
4.423
4.972
507,737
+0.50(+11.21%)
Jan 20, 2009
4.991
4.991
4.461
4.471
682,862
-0.40(-8.30%)
Jan 16, 2009
5.001
5.136
4.818
4.875
658,062
-0.18(-3.62%)
Jan 15, 2009
4.933
5.164
4.750
5.058
574,508
+0.13(+2.74%)
Jan 14, 2009
5.242
5.299
4.760
4.924
867,962
-0.34(-6.41%)
Jan 13, 2009
5.367
5.492
5.213
5.261
372,779
-0.13(-2.50%)
Jan 12, 2009
5.540
5.781
5.261
5.396
399,413
-0.15(-2.78%)
Jan 09, 2009
5.820
6.021
5.550
5.550
323,889
-0.26(-4.48%)
Jan 08, 2009
5.781
5.829
5.588
5.810
525,729
+0.11(+1.86%)
Jan 07, 2009
5.868
5.877
5.675
5.704
566,389
-0.24(-4.05%)
Jan 06, 2009
5.771
6.089
5.771
5.945
802,732
+0.16(+2.83%)
Jan 05, 2009
6.263
6.263
5.685
5.781
940,524
-0.40(-6.54%)
Jan 02, 2009
6.195
6.456
6.046
6.186
597,572
+0.04(+0.63%)
Dec 31, 2008
6.118
6.186
5.906
6.147
1,132,259
+0.09(+1.43%)
Dec 30, 2008
5.473
6.128
5.338
6.060
1,230,521
+0.61(+11.13%)
Dec 29, 2008
5.579
5.704
5.328
5.453
824,774
-0.18(-3.25%)
Dec 26, 2008
5.425
5.637
5.400
5.637
442,390
+0.22(+4.09%)
Dec 24, 2008
5.290
5.569
5.155
5.415
375,044
+0.13(+2.37%)
Dec 23, 2008
5.068
5.299
5.001
5.290
808,369
+0.26(+5.17%)
Dec 22, 2008
4.943
5.107
4.721
5.030
787,356
+0.09(+1.75%)
Dec 19, 2008
4.750
5.010
4.336
4.943
1,344,148
+0.13(+2.60%)
Dec 18, 2008
4.721
5.037
4.480
4.818
1,548,315
+0.33(+7.30%)
Dec 17, 2008
3.902
4.702
3.902
4.490
893,240
+0.60(+15.35%)
Dec 16, 2008
3.787
3.902
3.748
3.893
962,080
+0.16(+4.39%)
Dec 15, 2008
3.864
3.902
3.681
3.729
347,251
-0.13(-3.25%)
Dec 12, 2008
3.661
3.854
3.661
3.854
583,038
+0.12(+3.09%)
Dec 11, 2008
3.960
3.989
3.690
3.738
961,670
-0.26(-6.51%)
Dec 10, 2008
4.056
4.124
3.941
3.999
930,981
-0.04(-0.95%)
Dec 09, 2008
4.105
4.305
3.854
4.037
734,910
-0.19(-4.56%)
Dec 08, 2008
4.423
4.471
4.153
4.230
707,158
-0.11(-2.44%)
Dec 05, 2008
4.105
4.355
4.027
4.336
902,430
+0.13(+2.97%)
Dec 04, 2008
4.432
4.596
4.172
4.211
826,683
-0.25(-5.62%)
Dec 03, 2008
4.336
4.461
4.191
4.461
1,261,887
+0.14(+3.35%)
Dec 02, 2008
4.211
4.413
4.211
4.317
1,316,394
+0.15(+3.70%)
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.