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
Alpha Pro Tech
(NY:
APT
)
4.810
-0.130 (-2.63%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2010
2.340
2.340
2.230
2.230
145,049
-0.04(-1.76%)
Apr 29, 2010
2.200
2.330
2.200
2.270
127,849
+0.07(+3.18%)
Apr 28, 2010
2.300
2.319
2.200
2.200
233,724
-0.10(-4.35%)
Apr 27, 2010
2.310
2.340
2.290
2.300
209,196
-0.05(-2.13%)
Apr 26, 2010
2.330
2.370
2.330
2.350
132,473
+0.03(+1.29%)
Apr 23, 2010
2.420
2.450
2.320
2.320
176,825
-0.07(-2.85%)
Apr 22, 2010
2.270
2.390
2.230
2.388
344,833
+0.11(+4.74%)
Apr 21, 2010
2.470
2.470
2.270
2.280
401,488
-0.09(-3.80%)
Apr 20, 2010
2.200
2.510
2.200
2.370
983,525
+0.17(+7.73%)
Apr 19, 2010
2.260
2.350
2.190
2.200
301,413
-0.11(-4.76%)
Apr 16, 2010
2.280
2.330
2.220
2.310
179,844
+0.02(+0.87%)
Apr 15, 2010
2.350
2.370
2.260
2.290
322,023
-0.09(-3.78%)
Apr 14, 2010
2.440
2.440
2.310
2.380
219,747
+0.05(+2.15%)
Apr 13, 2010
2.470
2.470
2.310
2.330
132,868
-0.07(-2.92%)
Apr 12, 2010
2.340
2.410
2.300
2.400
260,785
+0.11(+4.80%)
Apr 09, 2010
2.290
2.320
2.130
2.290
268,330
+0.06(+2.69%)
Apr 08, 2010
2.260
2.290
2.200
2.230
291,438
-0.10(-4.29%)
Apr 07, 2010
2.400
2.410
2.330
2.330
219,064
-0.06(-2.51%)
Apr 06, 2010
2.370
2.470
2.320
2.390
344,994
-0.01(-0.42%)
Apr 05, 2010
2.280
2.480
2.260
2.400
494,122
+0.14(+6.19%)
Apr 01, 2010
2.420
2.260
2.260
2.260
602,800
-0.09(-3.83%)
Mar 31, 2010
2.450
2.520
2.340
2.350
413,963
-0.14(-5.62%)
Mar 30, 2010
2.600
2.700
2.450
2.490
1,136,428
-0.24(-8.79%)
Mar 29, 2010
3.280
3.280
2.300
2.730
2,125,518
-0.46(-14.42%)
Mar 26, 2010
3.250
3.450
3.160
3.190
260,543
-0.04(-1.24%)
Mar 25, 2010
3.360
3.380
3.230
3.230
192,091
-0.13(-3.87%)
Mar 24, 2010
3.420
3.450
3.350
3.360
76,405
-0.01(-0.30%)
Mar 23, 2010
3.400
3.430
3.312
3.370
126,972
+0.04(+1.19%)
Mar 22, 2010
3.420
3.420
3.140
3.330
153,855
-0.06(-1.76%)
Mar 19, 2010
3.490
3.530
3.380
3.390
203,699
-0.08(-2.24%)
Mar 18, 2010
3.400
3.490
3.400
3.467
188,294
+0.07(+1.99%)
Mar 17, 2010
3.300
3.400
3.230
3.400
301,698
+0.17(+5.26%)
Mar 16, 2010
3.250
3.250
3.170
3.230
257,415
+0.05(+1.57%)
Mar 15, 2010
3.209
3.220
3.150
3.180
276,580
-0.06(-1.85%)
Mar 12, 2010
3.380
3.420
3.210
3.240
218,480
-0.06(-1.82%)
Mar 11, 2010
3.480
3.480
3.110
3.300
450,650
-0.06(-1.79%)
Mar 10, 2010
3.740
3.740
3.290
3.360
1,034,380
-0.10(-2.89%)
Mar 09, 2010
3.730
3.730
3.450
3.460
515,570
-0.22(-5.98%)
Mar 08, 2010
3.680
3.690
3.560
3.680
182,625
+0.07(+1.94%)
Mar 05, 2010
3.620
3.630
3.560
3.610
215,381
+0.06(+1.70%)
Mar 04, 2010
3.540
3.640
3.510
3.550
149,205
+0.06(+1.70%)
Mar 03, 2010
3.490
3.550
3.450
3.490
181,516
+0.05(+1.45%)
Mar 02, 2010
3.350
3.550
3.310
3.440
201,141
+0.07(+2.08%)
Mar 01, 2010
3.370
3.390
3.270
3.370
116,732
+0.00(+0.00%)
Feb 26, 2010
3.450
3.452
3.370
3.370
67,049
-0.07(-2.03%)
Feb 25, 2010
3.410
3.450
3.330
3.440
96,878
+0.00(+0.00%)
Feb 24, 2010
3.420
3.460
3.370
3.440
154,499
-0.03(-0.86%)
Feb 23, 2010
3.520
3.520
3.340
3.470
205,689
-0.03(-0.86%)
Feb 22, 2010
3.490
3.530
3.450
3.500
176,558
+0.02(+0.57%)
Feb 19, 2010
3.510
3.520
3.400
3.480
69,337
-0.04(-1.14%)
Feb 18, 2010
3.420
3.530
3.330
3.520
215,768
+0.03(+0.86%)
Feb 17, 2010
3.720
3.760
3.430
3.490
220,376
-0.22(-5.93%)
Feb 16, 2010
3.670
3.980
3.300
3.710
198,080
+0.02(+0.54%)
Feb 12, 2010
3.520
3.690
3.690
3.690
309,700
+0.15(+4.24%)
Feb 11, 2010
3.410
3.540
3.400
3.540
166,957
+0.18(+5.35%)
Feb 10, 2010
3.390
3.540
3.350
3.360
205,032
-0.01(-0.30%)
Feb 09, 2010
3.350
3.550
3.350
3.370
202,368
+0.03(+0.90%)
Feb 08, 2010
3.360
3.640
3.300
3.340
254,476
-0.05(-1.47%)
Feb 05, 2010
3.250
3.410
3.165
3.390
128,144
+0.16(+4.95%)
Feb 04, 2010
3.240
3.300
3.160
3.230
336,333
-0.07(-2.12%)
Feb 03, 2010
3.420
3.500
3.100
3.300
386,438
-0.05(-1.49%)
Feb 02, 2010
3.220
3.420
3.210
3.350
279,242
+0.15(+4.69%)
Feb 01, 2010
3.280
3.300
3.110
3.200
322,109
-0.06(-1.84%)
Jan 29, 2010
3.350
3.380
3.212
3.260
418,863
+0.00(+0.00%)
Jan 28, 2010
3.030
3.400
3.010
3.260
428,687
+0.22(+7.24%)
Jan 27, 2010
3.110
3.150
2.920
3.040
500,583
-0.07(-2.25%)
Jan 26, 2010
3.270
3.300
3.100
3.110
671,395
-0.20(-5.90%)
Jan 25, 2010
3.470
3.500
3.250
3.305
464,728
-0.19(-5.57%)
Jan 22, 2010
3.760
3.790
3.450
3.500
386,610
-0.26(-6.91%)
Jan 21, 2010
4.100
4.100
3.750
3.760
433,854
-0.33(-8.07%)
Jan 20, 2010
4.210
4.210
4.060
4.090
376,005
-0.28(-6.41%)
Jan 19, 2010
4.240
4.440
4.180
4.370
295,120
+0.13(+3.07%)
Jan 15, 2010
4.240
4.240
4.240
4.240
144,000
-0.02(-0.47%)
Jan 14, 2010
4.240
4.410
4.150
4.260
165,357
+0.03(+0.71%)
Jan 13, 2010
4.230
4.240
4.120
4.230
249,986
+0.04(+0.95%)
Jan 12, 2010
4.150
4.280
4.150
4.190
129,245
-0.02(-0.50%)
Jan 11, 2010
4.140
4.300
4.140
4.211
203,478
+0.06(+1.47%)
Jan 08, 2010
4.260
4.359
4.090
4.150
304,073
-0.17(-3.94%)
Jan 07, 2010
4.570
4.640
4.300
4.320
349,707
-0.22(-4.85%)
Jan 06, 2010
4.610
4.710
4.500
4.540
200,160
-0.11(-2.37%)
Jan 05, 2010
4.610
4.720
4.580
4.650
283,220
+0.10(+2.20%)
Jan 04, 2010
4.640
4.640
4.510
4.550
198,344
+0.03(+0.66%)
Dec 31, 2009
4.490
4.520
4.520
4.520
291,900
+0.08(+1.80%)
Dec 30, 2009
4.280
4.460
4.280
4.440
230,231
+0.27(+6.58%)
Dec 29, 2009
4.440
4.440
4.160
4.166
482,306
+0.15(+3.63%)
Dec 28, 2009
4.070
4.100
4.000
4.020
181,882
-0.03(-0.74%)
Dec 24, 2009
4.030
4.179
4.030
4.050
73,301
-0.12(-2.88%)
Dec 23, 2009
4.240
4.240
4.140
4.170
133,776
+0.04(+0.97%)
Dec 22, 2009
4.000
4.150
3.980
4.130
261,290
+0.17(+4.29%)
Dec 21, 2009
4.150
4.320
3.960
3.960
302,578
-0.18(-4.35%)
Dec 18, 2009
4.300
4.379
3.900
4.140
538,718
-0.15(-3.50%)
Dec 17, 2009
4.750
4.750
4.150
4.290
332,843
-0.47(-9.87%)
Dec 16, 2009
4.740
4.850
4.720
4.760
171,528
-0.01(-0.21%)
Dec 15, 2009
4.680
4.850
4.680
4.770
137,777
+0.07(+1.49%)
Dec 14, 2009
4.720
4.780
4.650
4.700
135,531
-0.10(-2.08%)
Dec 11, 2009
4.660
4.830
4.401
4.800
413,672
+0.15(+3.23%)
Dec 10, 2009
4.580
4.740
4.570
4.650
232,253
+0.10(+2.20%)
Dec 09, 2009
4.720
4.870
4.510
4.550
280,512
-0.19(-4.01%)
Dec 08, 2009
4.810
4.900
4.600
4.740
355,243
-0.16(-3.27%)
Dec 07, 2009
5.000
5.120
4.760
4.900
377,533
-0.15(-2.97%)
Dec 04, 2009
5.100
5.150
5.000
5.050
192,790
-0.05(-0.98%)
Dec 03, 2009
5.130
5.130
5.010
5.100
167,794
+0.05(+0.99%)
Dec 02, 2009
5.030
5.170
5.000
5.050
259,028
-0.12(-2.32%)
Dec 01, 2009
5.080
5.220
4.910
5.170
428,544
+0.19(+3.82%)
Nov 30, 2009
5.360
5.360
4.970
4.980
389,154
-0.38(-7.09%)
Nov 27, 2009
5.260
5.400
5.160
5.360
169,305
+0.01(+0.19%)
Nov 25, 2009
5.280
5.400
5.200
5.350
255,136
+0.09(+1.71%)
Nov 24, 2009
5.200
5.290
5.120
5.260
403,821
+0.06(+1.15%)
Nov 23, 2009
5.340
5.350
5.180
5.200
387,865
+0.00(+0.00%)
Nov 20, 2009
5.180
5.320
5.060
5.200
538,697
+0.06(+1.17%)
Nov 19, 2009
4.800
5.240
4.760
5.140
806,543
+0.21(+4.26%)
Nov 18, 2009
5.140
5.390
4.930
4.930
1,125,925
-0.41(-7.68%)
Nov 17, 2009
5.600
5.600
5.100
5.340
799,456
-0.25(-4.47%)
Nov 16, 2009
5.570
5.700
5.470
5.590
758,428
+0.14(+2.57%)
Nov 13, 2009
5.970
5.990
5.360
5.450
1,485,734
-0.62(-10.21%)
Nov 12, 2009
6.160
6.175
6.000
6.070
409,221
-0.09(-1.46%)
Nov 11, 2009
6.420
6.420
5.990
6.160
756,614
-0.20(-3.14%)
Nov 10, 2009
6.670
6.670
6.060
6.360
893,990
-0.21(-3.20%)
Nov 09, 2009
6.700
6.720
6.570
6.570
682,827
-0.03(-0.45%)
Nov 06, 2009
6.690
6.720
6.500
6.600
616,519
-0.10(-1.49%)
Nov 05, 2009
6.900
6.900
6.630
6.700
820,076
-0.02(-0.30%)
Nov 04, 2009
6.680
6.840
6.600
6.720
1,094,701
+0.12(+1.82%)
Nov 03, 2009
6.570
6.830
6.410
6.600
787,854
+0.08(+1.23%)
Nov 02, 2009
6.385
6.780
6.200
6.520
1,555,921
+0.53(+8.85%)
Oct 30, 2009
6.060
6.140
5.750
5.990
635,600
-0.01(-0.17%)
Oct 29, 2009
6.100
6.180
5.740
6.000
747,716
+0.31(+5.45%)
Oct 28, 2009
6.600
6.600
5.570
5.690
2,454,563
-1.40(-19.75%)
Oct 27, 2009
7.220
7.370
6.650
7.090
1,354,050
-0.10(-1.39%)
Oct 26, 2009
7.450
7.600
6.760
7.190
1,931,655
+0.03(+0.42%)
Oct 23, 2009
7.250
7.290
7.120
7.160
1,517,704
+0.29(+4.22%)
Oct 22, 2009
6.840
6.930
6.600
6.870
783,561
+0.25(+3.78%)
Oct 21, 2009
6.620
6.930
6.550
6.620
890,121
+0.06(+0.91%)
Oct 20, 2009
6.580
6.600
6.500
6.560
668,718
+0.02(+0.31%)
Oct 19, 2009
6.350
6.650
6.350
6.540
510,909
+0.24(+3.81%)
Oct 16, 2009
6.390
6.420
5.750
6.300
1,410,757
-0.10(-1.56%)
Oct 15, 2009
6.550
6.590
6.360
6.400
306,949
-0.07(-1.08%)
Oct 14, 2009
6.510
6.800
6.450
6.470
495,000
+0.04(+0.62%)
Oct 13, 2009
6.550
6.720
6.320
6.430
465,496
-0.15(-2.28%)
Oct 12, 2009
6.806
6.940
6.520
6.580
824,831
-0.05(-0.75%)
Oct 09, 2009
6.750
6.900
6.310
6.630
1,174,570
+0.00(+0.00%)
Oct 08, 2009
6.390
6.750
6.230
6.630
1,479,270
+0.43(+6.94%)
Oct 07, 2009
5.720
6.300
5.720
6.200
1,566,533
+0.46(+8.01%)
Oct 06, 2009
5.650
6.150
5.520
5.740
1,343,643
+0.11(+1.95%)
Oct 05, 2009
5.600
5.750
5.440
5.630
481,602
+0.01(+0.18%)
Oct 02, 2009
5.850
5.850
5.400
5.620
589,731
-0.19(-3.27%)
Oct 01, 2009
5.600
6.250
5.600
5.810
2,365,861
+0.21(+3.75%)
Sep 30, 2009
5.200
5.850
5.050
5.600
3,766,555
+0.84(+17.65%)
Sep 29, 2009
4.600
4.840
4.530
4.760
286,015
+0.18(+3.93%)
Sep 28, 2009
4.600
4.700
4.490
4.580
178,701
+0.00(+0.00%)
Sep 25, 2009
4.790
4.850
4.440
4.580
399,395
-0.27(-5.57%)
Sep 24, 2009
5.030
5.050
4.700
4.850
382,169
-0.19(-3.77%)
Sep 23, 2009
5.040
5.190
5.000
5.040
204,376
-0.06(-1.18%)
Sep 22, 2009
5.300
5.630
4.970
5.100
560,256
-0.30(-5.56%)
Sep 21, 2009
4.900
5.540
4.800
5.400
694,232
+0.50(+10.20%)
Sep 18, 2009
4.900
4.920
4.700
4.900
298,741
+0.01(+0.20%)
Sep 17, 2009
5.070
5.070
4.770
4.890
634,417
-0.16(-3.17%)
Sep 16, 2009
5.220
5.230
4.960
5.050
686,980
-0.22(-4.17%)
Sep 15, 2009
5.500
5.650
4.800
5.270
1,375,740
-0.33(-5.89%)
Sep 14, 2009
5.600
5.740
5.400
5.600
307,806
-0.11(-1.93%)
Sep 11, 2009
5.920
5.920
5.670
5.710
345,726
-0.16(-2.73%)
Sep 10, 2009
5.920
6.050
5.640
5.870
626,021
+0.05(+0.86%)
Sep 09, 2009
5.950
6.100
5.600
5.820
764,909
-0.11(-1.85%)
Sep 08, 2009
5.400
6.048
5.250
5.930
1,288,548
+0.74(+14.26%)
Sep 04, 2009
5.280
5.280
4.890
5.190
449,559
+0.11(+2.17%)
Sep 03, 2009
5.350
5.400
4.980
5.080
490,558
-0.05(-0.97%)
Sep 02, 2009
5.440
5.440
4.880
5.130
1,125,549
-0.38(-6.90%)
Sep 01, 2009
5.050
6.040
4.780
5.510
2,847,268
+0.56(+11.31%)
Aug 31, 2009
4.400
5.060
4.250
4.950
1,145,363
+0.56(+12.76%)
Aug 28, 2009
4.400
4.470
4.210
4.390
280,187
+0.00(+0.00%)
Aug 27, 2009
4.440
4.470
4.030
4.390
286,646
+0.02(+0.46%)
Aug 26, 2009
4.250
4.450
4.150
4.370
330,327
+0.12(+2.82%)
Aug 25, 2009
4.370
4.690
4.100
4.250
1,053,218
-0.23(-5.13%)
Aug 24, 2009
3.810
4.560
3.700
4.480
1,254,537
+0.75(+20.11%)
Aug 21, 2009
3.820
3.820
3.710
3.730
117,185
-0.01(-0.27%)
Aug 20, 2009
3.650
3.880
3.570
3.740
264,001
+0.17(+4.76%)
Aug 19, 2009
3.340
3.610
3.340
3.570
205,459
+0.08(+2.29%)
Aug 18, 2009
3.240
3.500
3.210
3.490
201,517
+0.34(+10.80%)
Aug 17, 2009
3.350
3.370
3.070
3.150
248,982
-0.33(-9.49%)
Aug 14, 2009
3.420
3.530
3.420
3.480
165,921
-0.05(-1.42%)
Aug 13, 2009
3.550
3.550
3.350
3.530
167,042
-0.02(-0.56%)
Aug 12, 2009
3.680
3.680
3.410
3.550
188,719
-0.05(-1.39%)
Aug 11, 2009
3.550
3.760
3.550
3.600
148,949
-0.14(-3.74%)
Aug 10, 2009
3.530
3.760
3.400
3.740
332,734
+0.21(+5.95%)
Aug 07, 2009
3.700
3.820
3.420
3.530
349,165
-0.16(-4.34%)
Aug 06, 2009
3.810
4.290
3.340
3.690
1,198,802
+0.67(+22.19%)
Aug 05, 2009
3.100
3.170
2.980
3.020
306,371
-0.03(-0.98%)
Aug 04, 2009
3.040
3.090
2.880
3.050
328,680
+0.06(+2.04%)
Aug 03, 2009
2.820
3.030
2.820
2.989
347,695
+0.20(+7.13%)
Jul 31, 2009
2.840
2.850
2.750
2.790
126,740
-0.04(-1.41%)
Jul 30, 2009
2.800
2.830
2.750
2.830
106,302
+0.03(+1.07%)
Jul 29, 2009
2.730
2.800
2.660
2.800
111,514
+0.00(+0.00%)
Jul 28, 2009
2.750
2.800
2.630
2.800
147,685
+0.07(+2.57%)
Jul 27, 2009
2.610
2.750
2.570
2.730
161,455
+0.09(+3.41%)
Jul 24, 2009
2.580
2.640
2.450
2.640
1,247
+0.04(+1.54%)
Jul 23, 2009
2.900
2.900
2.480
2.600
188,344
+0.14(+5.86%)
Jul 22, 2009
2.500
2.530
2.410
2.456
38,455
-0.03(-1.37%)
Jul 21, 2009
2.400
2.500
2.350
2.490
101,519
+0.08(+3.32%)
Jul 20, 2009
2.490
2.580
2.400
2.410
97,064
-0.07(-2.82%)
Jul 17, 2009
2.360
2.500
2.360
2.480
99,705
+0.09(+3.77%)
Jul 16, 2009
2.170
2.480
2.170
2.390
104,239
+0.16(+7.17%)
Jul 15, 2009
2.300
2.390
2.220
2.230
134,088
-0.10(-4.29%)
Jul 14, 2009
2.080
2.350
2.080
2.330
154,781
+0.25(+12.02%)
Jul 13, 2009
2.040
2.080
2.000
2.080
69,024
-0.02(-0.96%)
Jul 10, 2009
2.100
2.150
2.100
2.100
6,625
-0.01(-0.47%)
Jul 09, 2009
2.150
2.150
2.100
2.110
22,586
-0.01(-0.48%)
Jul 08, 2009
2.090
2.180
2.090
2.120
73,350
-0.03(-1.40%)
Jul 07, 2009
2.180
2.220
2.150
2.150
65,660
-0.02(-0.92%)
Jul 06, 2009
2.110
2.180
2.110
2.170
32,693
+0.00(+0.00%)
Jul 02, 2009
2.170
2.200
2.160
2.170
23,559
+0.01(+0.46%)
Jul 01, 2009
2.240
2.250
2.150
2.160
38,950
+0.05(+2.37%)
Jun 30, 2009
2.130
2.130
2.080
2.110
67,098
-0.02(-0.94%)
Jun 29, 2009
2.220
2.220
2.050
2.130
104,136
-0.09(-4.05%)
Jun 26, 2009
2.060
2.220
2.050
2.220
128,145
+0.16(+7.51%)
Jun 25, 2009
2.020
2.080
2.020
2.065
70,590
+0.04(+2.23%)
Jun 24, 2009
1.940
2.087
1.930
2.020
61,301
+0.09(+4.66%)
Jun 23, 2009
1.950
1.960
1.870
1.930
75,550
+0.00(+0.00%)
Jun 22, 2009
1.930
1.980
1.930
1.930
61,173
+0.00(+0.00%)
Jun 19, 2009
1.850
1.950
1.830
1.930
41,776
+0.07(+3.76%)
Jun 18, 2009
1.880
1.880
1.850
1.860
43,504
-0.02(-1.06%)
Jun 17, 2009
1.990
1.990
1.820
1.880
97,145
-0.12(-5.91%)
Jun 16, 2009
2.190
2.210
1.990
1.998
117,415
-0.14(-6.64%)
Jun 15, 2009
2.220
2.220
2.070
2.140
160,897
+0.03(+1.42%)
Jun 12, 2009
2.030
2.190
2.030
2.110
181,383
+0.09(+4.50%)
Jun 11, 2009
1.920
2.090
1.910
2.019
252,650
+0.04(+1.98%)
Jun 10, 2009
1.840
2.030
1.840
1.980
241,363
+0.17(+9.39%)
Jun 09, 2009
1.670
1.840
1.670
1.810
114,513
+0.11(+6.47%)
Jun 08, 2009
1.800
1.830
1.700
1.700
125,215
-0.15(-8.11%)
Jun 05, 2009
1.840
1.880
1.770
1.850
292,167
+0.02(+1.09%)
Jun 04, 2009
1.510
1.890
1.510
1.830
605,154
+0.27(+17.31%)
Jun 03, 2009
1.620
1.620
1.550
1.560
59,752
-0.03(-1.89%)
Jun 02, 2009
1.600
1.610
1.550
1.590
77,341
+0.03(+1.92%)
Jun 01, 2009
1.600
1.600
1.500
1.560
77,889
+0.01(+0.65%)
May 29, 2009
1.500
1.570
1.440
1.550
88,876
+0.08(+5.44%)
May 28, 2009
1.440
1.470
1.400
1.470
75,495
+0.07(+5.00%)
May 27, 2009
1.470
1.530
1.400
1.400
137,645
-0.07(-4.76%)
May 26, 2009
1.500
1.500
1.400
1.470
86,252
-0.05(-3.29%)
May 22, 2009
1.550
1.550
1.520
1.520
27,850
+0.00(+0.00%)
May 21, 2009
1.570
1.570
1.500
1.520
71,937
-0.01(-0.65%)
May 20, 2009
1.510
1.560
1.510
1.530
72,200
+0.00(+0.00%)
May 19, 2009
1.560
1.560
1.500
1.530
61,124
-0.01(-0.66%)
May 18, 2009
1.500
1.630
1.450
1.540
120,266
+0.04(+2.67%)
May 15, 2009
1.400
1.530
1.400
1.500
63,280
+0.10(+7.14%)
May 14, 2009
1.470
1.470
1.390
1.400
110,192
-0.07(-4.76%)
May 13, 2009
1.450
1.510
1.420
1.470
68,441
-0.07(-4.55%)
May 12, 2009
1.650
1.650
1.500
1.540
109,703
-0.06(-3.75%)
May 11, 2009
1.500
1.650
1.480
1.600
225,118
+0.12(+8.11%)
May 08, 2009
1.490
1.500
1.390
1.480
137,821
+0.02(+1.37%)
May 07, 2009
1.480
1.510
1.450
1.460
185,197
-0.05(-3.31%)
May 06, 2009
1.650
1.650
1.450
1.510
375,036
-0.13(-7.93%)
May 05, 2009
1.380
1.640
1.300
1.640
617,826
+0.21(+14.69%)
May 04, 2009
1.500
1.500
1.420
1.430
439,083
-0.16(-10.06%)
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.