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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
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 (%)
Jan 29, 2010
3.736
3.736
3.537
3.568
24,880
-0.21(-5.57%)
Jan 28, 2010
3.490
3.778
3.490
3.778
2,832
+0.23(+6.36%)
Jan 27, 2010
3.552
3.810
3.404
3.552
19,248
-0.10(-2.77%)
Jan 26, 2010
3.584
3.669
3.319
3.654
14,195
-0.01(-0.21%)
Jan 25, 2010
3.537
3.817
3.311
3.662
141,744
+0.22(+6.33%)
Jan 22, 2010
3.101
3.833
3.062
3.443
129,104
+0.37(+11.90%)
Jan 21, 2010
3.108
3.132
3.062
3.077
49,989
-0.06(-1.99%)
Jan 20, 2010
3.252
3.252
3.085
3.140
3,209
-0.14(-4.28%)
Jan 19, 2010
3.147
3.280
3.085
3.280
35,248
+0.09(+2.68%)
Jan 15, 2010
3.116
3.194
3.194
3.194
26,442
+0.05(+1.74%)
Jan 14, 2010
3.085
3.147
3.081
3.140
9,275
+0.04(+1.26%)
Jan 13, 2010
3.116
3.132
3.054
3.101
62,641
-0.02(-0.50%)
Jan 12, 2010
3.116
3.186
3.054
3.116
13,298
-0.04(-1.23%)
Jan 11, 2010
3.132
3.171
3.085
3.155
19,639
+0.02(+0.74%)
Jan 08, 2010
3.124
3.155
3.101
3.132
8,600
+0.01(+0.25%)
Jan 07, 2010
3.093
3.147
3.077
3.124
23,362
+0.02(+0.75%)
Jan 06, 2010
3.116
3.178
3.093
3.101
11,136
-0.02(-0.75%)
Jan 05, 2010
3.140
3.140
3.085
3.124
4,171
+0.05(+1.52%)
Jan 04, 2010
3.155
3.155
2.968
3.077
50,429
-0.08(-2.47%)
Dec 31, 2009
3.038
3.155
3.155
3.155
26,186
+0.10(+3.32%)
Dec 30, 2009
3.077
3.077
3.054
3.054
2,022
-0.04(-1.26%)
Dec 29, 2009
3.108
3.108
3.062
3.093
11,809
+0.02(+0.76%)
Dec 28, 2009
3.171
3.171
3.046
3.069
7,682
-0.10(-3.19%)
Dec 24, 2009
3.163
3.171
3.023
3.171
6,931
+0.02(+0.74%)
Dec 23, 2009
3.194
3.202
3.116
3.147
18,031
+0.02(+0.50%)
Dec 22, 2009
2.953
3.280
2.953
3.132
43,258
+0.19(+6.63%)
Dec 21, 2009
2.953
3.023
2.937
2.937
12,502
-0.06(-2.08%)
Dec 18, 2009
3.030
3.108
2.929
2.999
87,887
-0.02(-0.77%)
Dec 17, 2009
3.116
3.140
2.789
3.023
39,303
-0.05(-1.77%)
Dec 16, 2009
2.953
3.077
2.898
3.077
14,579
+0.10(+3.40%)
Dec 15, 2009
2.960
3.038
2.921
2.976
14,504
-0.02(-0.52%)
Dec 14, 2009
2.929
3.069
2.882
2.992
72,345
+0.04(+1.32%)
Dec 11, 2009
2.890
2.953
2.867
2.953
78,237
+0.10(+3.55%)
Dec 10, 2009
2.890
2.890
2.781
2.851
100,623
+0.01(+0.27%)
Dec 09, 2009
2.750
2.851
2.750
2.844
23,386
+0.02(+0.55%)
Dec 08, 2009
2.633
3.015
2.579
2.828
16,172
+0.16(+5.83%)
Dec 07, 2009
2.540
2.672
2.438
2.672
13,478
+0.07(+2.85%)
Dec 04, 2009
2.602
2.688
2.571
2.598
9,587
-0.06(-2.20%)
Dec 03, 2009
2.555
2.680
2.485
2.657
20,566
+0.14(+5.57%)
Dec 02, 2009
2.489
2.563
2.462
2.516
16,173
-0.02(-0.92%)
Dec 01, 2009
2.555
2.563
2.462
2.540
78,107
+0.09(+3.82%)
Nov 30, 2009
2.438
2.493
2.368
2.446
11,347
+0.05(+2.28%)
Nov 27, 2009
2.275
2.423
2.275
2.392
3,594
+0.04(+1.66%)
Nov 25, 2009
2.415
2.477
2.345
2.353
12,968
-0.03(-1.31%)
Nov 24, 2009
2.322
2.477
2.322
2.384
10,660
+0.03(+1.07%)
Nov 23, 2009
2.454
2.454
2.329
2.359
7,314
-0.02(-0.73%)
Nov 20, 2009
2.415
2.571
2.345
2.376
17,136
-0.04(-1.61%)
Nov 19, 2009
2.454
2.493
2.337
2.415
92,589
+0.00(+0.00%)
Nov 18, 2009
2.259
2.493
2.259
2.415
111,046
+0.16(+6.90%)
Nov 17, 2009
1.948
2.329
1.948
2.259
69,222
+0.24(+11.97%)
Nov 16, 2009
2.064
2.119
2.018
2.018
3,594
+0.00(+0.00%)
Nov 13, 2009
2.033
2.080
1.971
2.018
18,422
+0.09(+4.86%)
Nov 12, 2009
1.932
2.002
1.924
1.924
11,340
-0.02(-1.20%)
Nov 11, 2009
1.971
1.971
1.909
1.948
5,319
+0.04(+2.04%)
Nov 10, 2009
1.901
2.142
1.885
1.909
28,080
+0.02(+1.24%)
Nov 09, 2009
1.846
1.901
1.831
1.885
4,821
-0.01(-0.41%)
Nov 06, 2009
1.901
1.932
1.877
1.893
7,601
-0.01(-0.41%)
Nov 05, 2009
1.652
1.932
1.636
1.901
45,173
+0.30(+19.02%)
Nov 04, 2009
1.866
1.866
1.597
1.597
10,462
-0.09(-5.09%)
Nov 03, 2009
1.566
1.776
1.558
1.683
28,542
+0.06(+3.85%)
Nov 02, 2009
1.387
1.714
1.387
1.620
67,065
-0.10(-5.88%)
Oct 30, 2009
1.932
1.932
1.675
1.722
36,395
-0.21(-10.89%)
Oct 29, 2009
1.924
1.963
1.909
1.932
6,090
+0.05(+2.90%)
Oct 28, 2009
2.003
2.003
1.831
1.877
21,425
-0.19(-9.40%)
Oct 27, 2009
2.197
2.220
2.072
2.072
3,209
-0.03(-1.48%)
Oct 26, 2009
2.103
2.103
2.064
2.103
14,538
-0.05(-2.17%)
Oct 23, 2009
2.166
2.197
2.111
2.150
5,300
-0.10(-4.50%)
Oct 22, 2009
2.181
2.251
2.150
2.251
3,868
+0.11(+5.09%)
Oct 21, 2009
2.165
2.166
2.142
2.142
9,627
-0.10(-4.35%)
Oct 20, 2009
2.298
2.298
2.240
2.240
15,641
-0.07(-2.87%)
Oct 19, 2009
2.166
2.345
2.142
2.306
28,599
-0.03(-1.33%)
Oct 16, 2009
2.353
2.392
2.298
2.337
14,530
-0.05(-2.28%)
Oct 15, 2009
2.438
2.438
2.345
2.392
34,641
-0.05(-1.92%)
Oct 14, 2009
2.454
2.470
2.376
2.438
39,024
+0.09(+3.65%)
Oct 13, 2009
2.267
2.376
2.220
2.353
35,552
+0.11(+4.86%)
Oct 12, 2009
2.306
2.314
2.181
2.244
12,695
+0.05(+2.12%)
Oct 09, 2009
2.298
2.360
2.072
2.197
14,560
-0.06(-2.76%)
Oct 08, 2009
2.189
2.259
1.994
2.259
17,226
+0.07(+3.20%)
Oct 07, 2009
2.322
2.579
2.135
2.189
17,290
-0.11(-4.75%)
Oct 06, 2009
2.228
2.586
2.150
2.298
102,765
+0.12(+5.36%)
Oct 05, 2009
2.212
2.253
2.158
2.181
63,900
-0.08(-3.45%)
Oct 02, 2009
2.462
2.462
2.205
2.259
53,235
-0.23(-9.09%)
Oct 01, 2009
2.657
2.680
2.470
2.485
54,343
-0.18(-6.73%)
Sep 30, 2009
2.882
2.882
2.661
2.664
20,909
-0.16(-5.52%)
Sep 29, 2009
2.797
2.890
2.789
2.820
42,313
+0.03(+0.98%)
Sep 28, 2009
2.672
2.882
2.610
2.793
49,124
+0.19(+7.34%)
Sep 25, 2009
2.680
2.890
2.376
2.602
74,727
-0.05(-2.05%)
Sep 24, 2009
2.711
2.789
2.625
2.657
70,762
-0.12(-4.21%)
Sep 23, 2009
2.711
2.882
2.711
2.773
40,367
-0.08(-2.73%)
Sep 22, 2009
2.890
2.914
2.540
2.851
70,623
+0.04(+1.35%)
Sep 21, 2009
2.836
2.836
2.719
2.813
79,323
-0.05(-1.60%)
Sep 18, 2009
2.571
2.859
2.220
2.859
125,456
+0.28(+10.88%)
Sep 17, 2009
2.524
2.664
2.493
2.579
258,025
+0.08(+3.12%)
Sep 16, 2009
2.158
2.532
2.111
2.501
261,982
+0.37(+17.58%)
Sep 15, 2009
2.103
2.158
1.971
2.127
31,430
+0.03(+1.49%)
Sep 14, 2009
2.026
2.096
1.963
2.096
47,708
+0.03(+1.51%)
Sep 11, 2009
2.111
2.111
1.955
2.064
24,804
-0.02(-1.12%)
Sep 10, 2009
1.979
2.135
1.979
2.088
37,104
+0.14(+7.20%)
Sep 09, 2009
2.135
2.174
1.909
1.948
48,236
-0.22(-10.07%)
Sep 08, 2009
2.220
2.322
2.119
2.166
67,124
+0.00(+0.04%)
Sep 04, 2009
1.839
2.259
1.839
2.165
69,169
+0.29(+15.31%)
Sep 03, 2009
1.753
1.924
1.753
1.877
58,034
+0.16(+9.55%)
Sep 02, 2009
2.033
2.088
1.589
1.714
203,704
-0.30(-14.73%)
Sep 01, 2009
2.353
2.396
1.971
2.010
145,795
-0.33(-14.00%)
Aug 31, 2009
1.831
2.399
1.831
2.337
370,779
+0.21(+9.89%)
Aug 28, 2009
2.010
2.142
1.929
2.127
186,124
+0.11(+5.41%)
Aug 27, 2009
2.103
2.135
1.916
2.018
78,137
-0.08(-3.72%)
Aug 26, 2009
2.080
2.329
1.948
2.096
573,202
+0.12(+5.91%)
Aug 25, 2009
1.511
2.454
1.394
1.979
1,497,788
+0.55(+38.04%)
Aug 24, 2009
1.013
1.441
0.9933
1.433
596,906
+0.44(+43.75%)
Aug 21, 2009
0.9972
1.067
0.9426
0.9972
53,527
+0.02(+1.59%)
Aug 20, 2009
1.052
1.067
0.9348
0.9816
24,517
-0.07(-6.67%)
Aug 19, 2009
1.005
1.122
0.9738
1.052
44,573
+0.02(+2.27%)
Aug 18, 2009
0.8725
1.036
0.8492
1.028
155,440
+0.16(+17.86%)
Aug 17, 2009
0.9660
0.9660
0.8725
0.8725
28,522
-0.13(-13.18%)
Aug 14, 2009
1.067
1.067
0.8725
1.005
136,792
-0.09(-7.86%)
Aug 13, 2009
1.192
1.192
0.9973
1.091
30,181
-0.08(-6.67%)
Aug 12, 2009
1.052
1.198
1.052
1.169
70,391
+0.00(+0.00%)
Aug 11, 2009
1.176
1.200
1.091
1.169
188,131
-0.03(-2.59%)
Aug 10, 2009
1.332
1.338
1.060
1.200
62,280
-0.12(-9.42%)
Aug 07, 2009
1.021
1.324
0.9676
1.324
93,124
+0.03(+2.41%)
Aug 06, 2009
1.441
1.441
1.052
1.293
75,377
-0.15(-10.27%)
Aug 05, 2009
1.169
1.465
1.098
1.441
240,496
+0.35(+32.14%)
Aug 04, 2009
0.8959
1.091
0.8959
1.091
151,442
+0.31(+40.13%)
Aug 03, 2009
0.6466
0.9559
0.6466
0.7783
167,526
+0.16(+24.89%)
Jul 31, 2009
0.5609
0.6232
0.5609
0.6232
25,260
+0.05(+8.11%)
Jul 30, 2009
0.5531
0.5765
0.5531
0.5765
14,001
+0.02(+2.78%)
Jul 29, 2009
0.5531
0.6154
0.4674
0.5609
105,537
+0.01(+1.41%)
Jul 28, 2009
0.5141
0.5531
0.5141
0.5531
39,669
+0.04(+7.58%)
Jul 27, 2009
0.4678
0.5142
0.4674
0.5142
48,843
+0.05(+10.00%)
Jul 24, 2009
0.4674
0.5453
0.4674
0.4674
69,568
+0.01(+1.69%)
Jul 23, 2009
0.4752
0.4830
0.4521
0.4596
82,392
-0.03(-6.35%)
Jul 22, 2009
0.4830
0.5375
0.4441
0.4908
261,385
-0.04(-7.35%)
Jul 21, 2009
0.5375
0.5375
0.5297
0.5297
2,053
-0.01(-1.45%)
Jul 20, 2009
0.5843
0.5843
0.5142
0.5375
1,026
+0.02(+2.99%)
Jul 17, 2009
0.5609
0.5609
0.5142
0.5220
21,593
+0.00(+0.00%)
Jul 16, 2009
0.5453
0.5765
0.5220
0.5220
47,223
-0.08(-12.98%)
Jul 15, 2009
0.5375
0.5999
0.4752
0.5998
153,393
+0.06(+11.58%)
Jul 14, 2009
0.5064
0.6077
0.4674
0.5375
106,820
+0.05(+11.24%)
Jul 13, 2009
0.5453
0.5843
0.4830
0.4832
72,845
-0.05(-8.78%)
Jul 10, 2009
0.5453
0.5453
0.5297
0.5297
12,820
+0.00(+0.00%)
Jul 09, 2009
0.5375
0.6154
0.5297
0.5297
42,070
+0.00(+0.00%)
Jul 08, 2009
0.5375
0.5445
0.5064
0.5297
6,803
-0.02(-2.86%)
Jul 07, 2009
0.5842
0.5843
0.5453
0.5453
22,116
-0.04(-6.67%)
Jul 06, 2009
0.5765
0.5843
0.5765
0.5843
513
-0.01(-1.32%)
Jul 02, 2009
0.6077
0.6077
0.5765
0.5921
1,411
+0.00(+0.00%)
Jul 01, 2009
0.6077
0.6077
0.5841
0.5921
13,182
+0.01(+1.33%)
Jun 30, 2009
0.6154
0.6933
0.5065
0.5843
21,739
-0.03(-5.06%)
Jun 29, 2009
0.5609
0.6778
0.5453
0.6154
29,360
+0.12(+23.44%)
Jun 26, 2009
0.6544
0.7479
0.4986
0.4986
202,900
-0.15(-22.89%)
Jun 25, 2009
0.7089
0.7089
0.6466
0.6466
7,188
+0.03(+5.06%)
Jun 24, 2009
0.7245
0.7245
0.6154
0.6154
17,461
-0.02(-2.47%)
Jun 23, 2009
0.7011
0.7011
0.6310
0.6310
4,492
-0.03(-4.71%)
Jun 22, 2009
0.6622
0.7323
0.6310
0.6622
46,825
+0.00(+0.00%)
Jun 19, 2009
0.6778
0.7011
0.6622
0.6622
36,711
+0.02(+3.66%)
Jun 18, 2009
0.6077
0.6856
0.6077
0.6388
37,353
+0.01(+1.23%)
Jun 17, 2009
0.6232
0.6544
0.6154
0.6310
1,026
+0.01(+1.25%)
Jun 16, 2009
0.5531
0.6388
0.5453
0.6232
5,481
-0.00(-0.46%)
Jun 15, 2009
0.6622
0.6622
0.6232
0.6261
16,302
-0.01(-1.99%)
Jun 12, 2009
0.6622
0.6622
0.6388
0.6388
3,850
-0.06(-8.89%)
Jun 11, 2009
0.6622
0.7011
0.5453
0.7011
5,976
+0.05(+7.14%)
Jun 10, 2009
0.7713
0.7713
0.6466
0.6544
14,504
+0.00(+0.00%)
Jun 09, 2009
0.6544
0.6805
0.6466
0.6544
16,558
-0.01(-1.18%)
Jun 08, 2009
0.6933
0.6933
0.6621
0.6622
9,242
-0.03(-4.49%)
Jun 05, 2009
0.6700
0.6933
0.6622
0.6933
1,732
+0.01(+1.14%)
Jun 04, 2009
0.7011
0.7653
0.6778
0.6856
37,995
-0.02(-2.22%)
Jun 03, 2009
0.7011
0.7259
0.6622
0.7011
50,173
+0.00(+0.00%)
Jun 02, 2009
0.7790
0.7790
0.6466
0.7011
97,287
+0.02(+3.45%)
Jun 01, 2009
0.7401
0.7401
0.6622
0.6778
54,415
-0.06(-8.42%)
May 29, 2009
0.6856
0.7401
0.6856
0.7401
6,332
+0.04(+5.56%)
May 28, 2009
0.6778
0.7167
0.6778
0.7011
1,026
+0.00(+0.00%)
May 27, 2009
0.6856
0.7011
0.6467
0.7011
54,293
+0.00(+0.00%)
May 26, 2009
0.6544
0.7011
0.6310
0.7011
3,544
+0.04(+5.88%)
May 22, 2009
0.6053
0.6700
0.6053
0.6622
20,923
+0.00(+0.00%)
May 21, 2009
0.7323
0.7323
0.6310
0.6622
73,133
-0.05(-6.59%)
May 20, 2009
0.7011
0.7635
0.6466
0.7089
176,398
+0.04(+5.81%)
May 19, 2009
0.6778
0.6891
0.5064
0.6700
23,467
+0.02(+3.61%)
May 18, 2009
0.6232
0.6466
0.6077
0.6466
36,790
+0.05(+9.21%)
May 15, 2009
0.6622
0.7635
0.5609
0.5921
72,540
-0.05(-7.32%)
May 14, 2009
0.6077
0.6622
0.5978
0.6388
56,158
+0.08(+13.89%)
May 13, 2009
0.5064
0.6388
0.4752
0.5609
99,039
+0.06(+12.66%)
May 12, 2009
0.5609
0.5687
0.4674
0.4979
138,434
-0.06(-9.99%)
May 11, 2009
0.5765
0.5765
0.5453
0.5531
57,722
-0.02(-4.05%)
May 08, 2009
0.5688
0.5843
0.5453
0.5765
33,765
-0.02(-2.63%)
May 07, 2009
0.6154
0.6232
0.5687
0.5921
85,761
-0.02(-2.56%)
May 06, 2009
0.6388
0.6388
0.5610
0.6077
76,440
-0.01(-1.27%)
May 05, 2009
0.6622
0.6622
0.5609
0.6154
51,388
+0.03(+5.33%)
May 04, 2009
0.5843
0.6404
0.5703
0.5843
61,152
+0.00(+0.00%)
May 01, 2009
0.6115
0.6115
0.5687
0.5843
10,012
-0.02(-3.85%)
Apr 30, 2009
0.6232
0.6388
0.5687
0.6077
93,822
+0.02(+4.00%)
Apr 29, 2009
0.6232
0.6242
0.5453
0.5843
136,502
+0.01(+1.35%)
Apr 28, 2009
0.6232
0.6544
0.5453
0.5765
442,207
-0.02(-2.63%)
Apr 27, 2009
0.5921
0.6232
0.5687
0.5921
12,194
-0.06(-9.52%)
Apr 24, 2009
0.6232
0.6544
0.5843
0.6544
55,709
+0.06(+10.53%)
Apr 23, 2009
0.6232
0.6232
0.5843
0.5921
39,407
+0.00(+0.00%)
Apr 22, 2009
0.5804
0.6388
0.5688
0.5921
76,504
+0.02(+4.11%)
Apr 21, 2009
0.5843
0.5843
0.5687
0.5687
6,674
-0.01(-1.35%)
Apr 20, 2009
0.5921
0.6388
0.5687
0.5765
107,714
-0.02(-2.63%)
Apr 17, 2009
0.4752
0.6310
0.4752
0.5921
150,350
-0.11(-15.56%)
Apr 16, 2009
0.6622
0.7011
0.4986
0.7011
35,768
+0.11(+18.42%)
Apr 15, 2009
0.5843
0.6310
0.5765
0.5921
56,514
+0.01(+1.33%)
Apr 14, 2009
0.5843
0.5843
0.5765
0.5843
7,316
-0.01(-1.32%)
Apr 13, 2009
0.4674
0.5921
0.4674
0.5921
54,501
+0.04(+7.04%)
Apr 09, 2009
0.5453
0.5763
0.5453
0.5531
6,803
-0.02(-4.05%)
Apr 08, 2009
0.5297
0.5765
0.5297
0.5765
14,442
+0.02(+4.23%)
Apr 07, 2009
0.5220
0.5531
0.5220
0.5531
5,166
+0.02(+3.38%)
Apr 06, 2009
0.5297
0.5532
0.5142
0.5350
30,257
+0.02(+4.06%)
Apr 03, 2009
0.4674
0.5453
0.4674
0.5142
50,632
-0.03(-5.71%)
Apr 02, 2009
0.5765
0.5765
0.5064
0.5453
12,733
-0.02(-2.78%)
Apr 01, 2009
0.5142
0.5687
0.5142
0.5609
43,514
+0.03(+5.88%)
Mar 31, 2009
0.5297
0.5297
0.4752
0.5297
8,193
+0.01(+1.49%)
Mar 30, 2009
0.5531
0.5531
0.5220
0.5220
12,964
-0.05(-9.46%)
Mar 26, 2009
0.5375
0.5765
0.5375
0.5765
18,427
+0.03(+5.71%)
Mar 25, 2009
0.5765
0.5765
0.5375
0.5453
3,427
-0.02(-4.11%)
Mar 24, 2009
0.5375
0.5726
0.5220
0.5687
23,567
+0.03(+5.80%)
Mar 23, 2009
0.5375
0.5375
0.4986
0.5375
16,571
+0.00(+0.00%)
Mar 20, 2009
0.4674
0.5375
0.4674
0.5375
32,009
+0.08(+16.95%)
Mar 19, 2009
0.4674
0.4986
0.4596
0.4596
6,033
-0.02(-3.28%)
Mar 18, 2009
0.4744
0.4754
0.4674
0.4752
12,497
-0.01(-1.61%)
Mar 17, 2009
0.4441
0.4830
0.4285
0.4830
18,355
+0.06(+14.81%)
Mar 16, 2009
0.4051
0.5062
0.4051
0.4207
15,273
+0.00(+0.00%)
Mar 13, 2009
0.3895
0.4752
0.3895
0.4207
35,940
-0.05(-11.48%)
Mar 12, 2009
0.5453
0.5453
0.3973
0.4752
13,677
+0.02(+3.39%)
Mar 11, 2009
0.7011
0.7011
0.4441
0.4596
2,823
+0.03(+7.27%)
Mar 10, 2009
0.4363
0.4596
0.3973
0.4285
35,691
+0.02(+3.77%)
Mar 09, 2009
0.4752
0.5142
0.3895
0.4129
80,948
-0.09(-18.46%)
Mar 06, 2009
0.5453
0.5453
0.4752
0.5064
14,329
-0.05(-8.45%)
Mar 05, 2009
0.5843
0.5843
0.5453
0.5531
10,734
-0.05(-7.79%)
Mar 04, 2009
0.6162
0.6162
0.5921
0.5999
8,266
-0.06(-9.41%)
Mar 02, 2009
0.5843
0.6701
0.5827
0.6622
212,657
+0.08(+13.33%)
Feb 27, 2009
0.6232
0.6232
0.5453
0.5843
2,053
-0.01(-1.32%)
Feb 26, 2009
0.5921
0.5999
0.5843
0.5921
1,809
+0.01(+1.33%)
Feb 25, 2009
0.5609
0.5905
0.5609
0.5843
8,044
+0.00(+0.00%)
Feb 24, 2009
0.6217
0.6232
0.5765
0.5843
4,043
-0.01(-1.06%)
Feb 23, 2009
0.7011
0.7011
0.5687
0.5905
2,757
+0.02(+3.84%)
Feb 20, 2009
0.6310
0.6701
0.5609
0.5687
88,544
-0.06(-9.88%)
Feb 19, 2009
0.7479
0.7479
0.6232
0.6310
35,286
-0.02(-2.41%)
Feb 18, 2009
0.6856
0.6856
0.6466
0.6466
37,279
-0.05(-7.78%)
Feb 17, 2009
0.6817
0.7011
0.6817
0.7011
12,881
+0.00(+0.00%)
Feb 13, 2009
0.7011
0.7307
0.6856
0.7011
4,171
+0.02(+2.27%)
Feb 12, 2009
0.6912
0.7089
0.6778
0.6856
48,438
-0.04(-5.38%)
Feb 11, 2009
0.7479
0.7479
0.7011
0.7245
172,800
-0.01(-1.06%)
Feb 10, 2009
0.7479
0.7479
0.6933
0.7323
65,832
+0.01(+1.08%)
Feb 09, 2009
0.7070
0.7245
0.6778
0.7245
20,064
+0.04(+5.68%)
Feb 06, 2009
0.7479
0.7479
0.6637
0.6856
324,840
+0.00(+0.00%)
Feb 05, 2009
0.7479
0.7479
0.6154
0.6856
176,579
+0.00(+0.00%)
Feb 04, 2009
0.7790
0.7790
0.6326
0.6856
177,267
+0.02(+3.53%)
Feb 03, 2009
0.6700
0.6856
0.6543
0.6622
71,344
+0.03(+4.94%)
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.