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
Astronics Cp
(NQ:
ATRO
)
16.58
+0.46 (+2.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010
6.195
6.414
6.080
6.277
120,449
+0.08(+1.32%)
May 27, 2010
5.910
6.206
5.817
6.195
66,958
+0.42(+7.32%)
May 26, 2010
5.954
6.047
5.751
5.773
32,548
-0.12(-2.01%)
May 25, 2010
5.658
5.921
5.658
5.891
64,604
-0.03(-0.56%)
May 24, 2010
5.862
5.936
5.747
5.925
33,619
+0.05(+0.82%)
May 21, 2010
5.769
5.951
5.721
5.877
71,697
+0.04(+0.63%)
May 20, 2010
5.869
6.143
5.758
5.840
129,328
-0.40(-6.36%)
May 19, 2010
6.188
6.377
6.017
6.236
76,652
+0.02(+0.36%)
May 18, 2010
6.299
6.299
6.099
6.214
68,283
-0.03(-0.42%)
May 17, 2010
6.481
6.557
6.240
6.240
96,915
-0.19(-3.00%)
May 14, 2010
6.343
6.477
6.313
6.432
53,375
+0.00(+0.06%)
May 13, 2010
6.618
6.734
6.306
6.429
191,958
-0.15(-2.25%)
May 12, 2010
6.377
6.670
6.262
6.577
239,241
+0.19(+3.02%)
May 11, 2010
6.521
6.529
6.188
6.384
123,952
+0.20(+3.24%)
May 10, 2010
6.003
6.206
5.725
6.184
111,877
+0.42(+7.33%)
May 07, 2010
6.025
6.247
5.751
5.762
104,353
-0.26(-4.25%)
May 06, 2010
5.680
6.292
5.680
6.017
166,059
+0.29(+5.05%)
May 05, 2010
5.521
5.869
5.321
5.728
129,846
+0.42(+7.96%)
May 04, 2010
5.350
5.373
5.176
5.306
82,676
-0.09(-1.58%)
May 03, 2010
5.358
5.432
5.284
5.391
71,233
+0.03(+0.62%)
Apr 30, 2010
5.324
5.417
5.210
5.358
155,906
+0.01(+0.14%)
Apr 29, 2010
5.258
5.354
5.113
5.350
101,419
+0.14(+2.70%)
Apr 28, 2010
5.043
5.236
5.002
5.210
37,810
+0.10(+2.03%)
Apr 27, 2010
5.180
5.180
5.021
5.106
73,454
-0.08(-1.57%)
Apr 26, 2010
5.128
5.221
5.102
5.187
81,723
+0.08(+1.52%)
Apr 23, 2010
4.998
5.110
4.910
5.110
63,196
+0.09(+1.85%)
Apr 22, 2010
5.010
5.021
4.928
5.017
50,306
-0.04(-0.81%)
Apr 21, 2010
4.965
5.069
4.850
5.058
65,082
+0.11(+2.17%)
Apr 20, 2010
4.698
4.954
4.669
4.950
92,772
+0.28(+5.95%)
Apr 19, 2010
4.669
4.721
4.598
4.672
78,347
-0.01(-0.16%)
Apr 16, 2010
4.706
4.769
4.632
4.680
61,860
-0.03(-0.55%)
Apr 15, 2010
4.672
4.728
4.632
4.706
30,990
+0.03(+0.63%)
Apr 14, 2010
4.691
4.695
4.524
4.676
59,493
-0.00(-0.08%)
Apr 13, 2010
4.680
4.732
4.587
4.680
153,866
+0.01(+0.16%)
Apr 12, 2010
4.776
4.776
4.576
4.672
122,597
-0.04(-0.86%)
Apr 09, 2010
4.613
4.769
4.524
4.713
60,688
-0.06(-1.24%)
Apr 08, 2010
4.665
4.780
4.528
4.772
122,532
+0.03(+0.62%)
Apr 07, 2010
4.287
4.784
4.287
4.743
287,839
+0.46(+10.82%)
Apr 06, 2010
3.779
4.320
3.742
4.280
193,752
+0.47(+12.35%)
Apr 05, 2010
3.679
3.809
3.639
3.809
100,237
+0.09(+2.29%)
Apr 01, 2010
3.631
3.724
3.724
3.724
103,905
+0.09(+2.45%)
Mar 31, 2010
3.598
3.642
3.594
3.635
166,756
+0.02(+0.62%)
Mar 30, 2010
3.609
3.694
3.602
3.613
114,822
+0.00(+0.00%)
Mar 29, 2010
3.602
3.631
3.539
3.613
405,263
+0.02(+0.52%)
Mar 26, 2010
3.557
3.602
3.535
3.594
24,859
+0.06(+1.57%)
Mar 25, 2010
3.553
3.635
3.539
3.539
164,211
-0.02(-0.62%)
Mar 24, 2010
3.657
3.661
3.561
3.561
115,909
-0.10(-2.83%)
Mar 23, 2010
3.631
3.690
3.542
3.665
148,857
+0.03(+0.92%)
Mar 22, 2010
3.457
3.646
3.424
3.631
252,323
+0.15(+4.26%)
Mar 19, 2010
3.476
3.494
3.272
3.483
309,055
+0.03(+0.75%)
Mar 18, 2010
3.257
3.505
3.253
3.457
17,105
-0.02(-0.64%)
Mar 17, 2010
3.542
3.550
3.416
3.479
24,162
-0.05(-1.47%)
Mar 16, 2010
3.483
3.620
3.464
3.531
336,073
+0.02(+0.53%)
Mar 15, 2010
3.505
3.520
3.476
3.513
31,082
+0.01(+0.21%)
Mar 12, 2010
3.483
3.520
3.442
3.505
21,636
+0.03(+0.85%)
Mar 11, 2010
3.401
3.483
3.338
3.476
213,618
+0.05(+1.52%)
Mar 10, 2010
3.409
3.427
3.316
3.424
56,443
+0.00(+0.11%)
Mar 09, 2010
3.288
3.420
3.242
3.420
18,991
+0.02(+0.54%)
Mar 08, 2010
3.405
3.416
3.353
3.401
14,117
-0.01(-0.33%)
Mar 05, 2010
3.298
3.424
3.217
3.413
55,113
+0.11(+3.48%)
Mar 04, 2010
3.231
3.298
3.190
3.298
21,525
+0.03(+0.79%)
Mar 03, 2010
3.279
3.279
3.229
3.272
31,352
+0.00(+0.00%)
Mar 02, 2010
3.268
3.279
3.079
3.272
30,553
-0.02(-0.67%)
Mar 01, 2010
3.268
3.338
3.075
3.294
108,955
+0.04(+1.37%)
Feb 26, 2010
3.124
3.268
3.098
3.250
33,767
+0.14(+4.40%)
Feb 25, 2010
3.038
3.220
2.935
3.112
104,164
+0.03(+0.96%)
Feb 24, 2010
3.051
3.209
3.051
3.083
18,084
-0.15(-4.70%)
Feb 23, 2010
3.090
3.275
2.994
3.235
52,058
+0.17(+5.69%)
Feb 22, 2010
3.079
3.105
3.035
3.061
44,001
-0.00(-0.12%)
Feb 19, 2010
3.109
3.142
3.035
3.064
43,966
-0.05(-1.55%)
Feb 18, 2010
3.063
3.112
3.053
3.112
30,111
+0.07(+2.44%)
Feb 17, 2010
3.020
3.053
2.990
3.038
33,390
+0.03(+1.11%)
Feb 16, 2010
3.057
3.124
2.983
3.005
97,452
-0.03(-0.86%)
Feb 12, 2010
3.001
3.031
3.031
3.031
88,252
+0.03(+1.11%)
Feb 11, 2010
2.894
3.012
2.815
2.998
106,750
+0.09(+3.06%)
Feb 10, 2010
2.953
3.004
2.879
2.909
25,868
-0.06(-2.00%)
Feb 09, 2010
2.864
3.012
2.816
2.968
84,576
+0.17(+6.09%)
Feb 08, 2010
2.809
2.901
2.768
2.797
36,682
-0.01(-0.53%)
Feb 05, 2010
2.753
2.812
2.709
2.812
40,739
+0.06(+2.29%)
Feb 04, 2010
2.857
2.964
2.723
2.749
93,687
-0.12(-4.26%)
Feb 03, 2010
2.972
2.998
2.820
2.872
224,619
-0.11(-3.85%)
Feb 02, 2010
3.124
3.124
2.983
2.986
73,422
-0.16(-4.95%)
Feb 01, 2010
2.998
3.168
2.898
3.142
69,867
+0.14(+4.69%)
Jan 29, 2010
2.994
3.005
2.768
3.001
183,410
+0.04(+1.25%)
Jan 28, 2010
2.794
2.990
2.794
2.964
147,259
+0.11(+4.03%)
Jan 27, 2010
2.760
3.009
2.760
2.849
76,625
+0.07(+2.40%)
Jan 26, 2010
2.779
2.835
2.679
2.783
36,790
-0.01(-0.40%)
Jan 25, 2010
2.942
2.942
2.723
2.794
56,281
-0.01(-0.26%)
Jan 22, 2010
2.801
2.938
2.764
2.801
52,495
+0.01(+0.27%)
Jan 21, 2010
2.872
2.909
2.786
2.794
87,820
-0.13(-4.56%)
Jan 20, 2010
2.779
2.953
2.634
2.927
295,075
-0.03(-0.88%)
Jan 19, 2010
3.094
3.094
2.914
2.953
138,064
-0.06(-1.97%)
Jan 15, 2010
3.153
3.012
3.012
3.012
193,777
-0.12(-3.79%)
Jan 14, 2010
3.257
3.287
3.098
3.131
92,376
-0.13(-3.87%)
Jan 13, 2010
3.261
3.309
3.250
3.257
28,448
+0.01(+0.34%)
Jan 12, 2010
3.224
3.309
3.224
3.246
37,308
+0.00(+0.00%)
Jan 11, 2010
3.294
3.294
3.231
3.246
24,335
-0.03(-1.02%)
Jan 08, 2010
3.235
3.305
3.235
3.279
20,327
+0.02(+0.68%)
Jan 07, 2010
3.275
3.301
3.231
3.257
40,477
+0.03(+0.92%)
Jan 06, 2010
3.313
3.424
3.203
3.227
55,045
-0.10(-2.90%)
Jan 05, 2010
3.424
3.431
3.313
3.324
35,222
-0.10(-2.92%)
Jan 04, 2010
3.198
3.424
3.198
3.424
53,207
+0.26(+8.07%)
Dec 31, 2009
3.149
3.168
3.168
3.168
112,271
+0.02(+0.59%)
Dec 30, 2009
3.142
3.183
3.075
3.150
30,639
+0.01(+0.35%)
Dec 29, 2009
3.268
3.287
3.127
3.138
41,697
-0.11(-3.53%)
Dec 28, 2009
3.342
3.342
3.053
3.253
90,403
-0.08(-2.44%)
Dec 24, 2009
3.198
3.335
2.949
3.335
15,078
+0.07(+2.16%)
Dec 23, 2009
3.331
3.427
3.261
3.264
53,018
-0.05(-1.45%)
Dec 22, 2009
3.216
3.383
3.216
3.313
49,383
-0.11(-3.25%)
Dec 21, 2009
3.431
3.516
3.290
3.424
37,408
+0.01(+0.22%)
Dec 18, 2009
3.309
3.464
3.164
3.416
186,341
+0.14(+4.18%)
Dec 17, 2009
3.342
3.453
3.190
3.279
47,839
-0.06(-1.67%)
Dec 16, 2009
3.398
3.498
3.335
3.335
34,852
-0.04(-1.21%)
Dec 15, 2009
3.353
3.557
3.353
3.376
177,265
+0.03(+0.89%)
Dec 14, 2009
3.087
3.387
3.024
3.346
138,475
+0.19(+5.99%)
Dec 11, 2009
3.153
3.235
3.117
3.157
29,501
+0.03(+0.83%)
Dec 10, 2009
3.390
3.390
3.124
3.131
26,699
-0.19(-5.80%)
Dec 09, 2009
3.198
3.394
3.109
3.324
115,596
+0.12(+3.70%)
Dec 08, 2009
3.157
3.264
3.042
3.205
63,849
+0.03(+0.82%)
Dec 07, 2009
3.049
3.187
3.049
3.179
69,371
+0.12(+3.87%)
Dec 04, 2009
2.968
3.083
2.916
3.061
112,531
+0.14(+4.96%)
Dec 03, 2009
3.001
3.027
2.853
2.916
25,555
-0.07(-2.36%)
Dec 02, 2009
2.998
3.038
2.935
2.986
36,091
+0.05(+1.77%)
Dec 01, 2009
2.946
3.031
2.890
2.935
35,298
+0.01(+0.51%)
Nov 30, 2009
2.846
2.961
2.827
2.920
83,442
+0.09(+3.01%)
Nov 27, 2009
2.927
2.990
2.835
2.835
35,057
-0.11(-3.89%)
Nov 25, 2009
3.116
3.116
2.909
2.949
43,664
-0.00(-0.13%)
Nov 24, 2009
2.916
2.964
2.886
2.953
65,509
+0.01(+0.25%)
Nov 23, 2009
3.001
3.064
2.938
2.946
60,008
-0.03(-1.12%)
Nov 20, 2009
2.916
3.018
2.916
2.979
71,039
+0.05(+1.77%)
Nov 19, 2009
3.046
3.131
2.898
2.927
82,554
-0.14(-4.59%)
Nov 18, 2009
3.157
3.190
3.027
3.068
35,970
-0.08(-2.59%)
Nov 17, 2009
3.205
3.238
3.120
3.150
27,236
-0.07(-2.30%)
Nov 16, 2009
3.057
3.272
3.005
3.224
123,677
+0.19(+6.23%)
Nov 13, 2009
3.001
3.068
2.983
3.035
71,168
+0.06(+1.99%)
Nov 12, 2009
3.098
3.101
2.964
2.975
152,784
-0.13(-4.18%)
Nov 11, 2009
3.127
3.205
3.016
3.105
71,227
+0.01(+0.24%)
Nov 10, 2009
3.161
3.175
3.005
3.098
35,835
-0.08(-2.56%)
Nov 09, 2009
3.294
3.294
3.072
3.179
47,227
-0.10(-3.05%)
Nov 06, 2009
3.253
3.313
3.131
3.279
44,879
-0.01(-0.23%)
Nov 05, 2009
3.172
3.294
3.087
3.287
73,767
+0.36(+12.14%)
Nov 04, 2009
3.038
3.038
2.853
2.931
58,977
-0.11(-3.77%)
Nov 03, 2009
2.998
3.101
2.968
3.046
64,891
+0.05(+1.61%)
Nov 02, 2009
3.079
3.098
2.923
2.998
96,510
-0.07(-2.41%)
Oct 30, 2009
3.105
3.175
3.072
3.072
84,843
-0.04(-1.19%)
Oct 29, 2009
3.122
3.175
3.083
3.109
85,224
+0.01(+0.48%)
Oct 28, 2009
3.112
3.203
3.068
3.094
53,215
-0.01(-0.36%)
Oct 27, 2009
3.083
3.210
3.083
3.105
20,268
+0.01(+0.24%)
Oct 26, 2009
3.112
3.248
3.061
3.098
48,584
-0.01(-0.48%)
Oct 23, 2009
3.327
3.394
3.087
3.112
77,572
-0.07(-2.21%)
Oct 22, 2009
3.150
3.220
3.079
3.183
36,375
+0.07(+2.14%)
Oct 21, 2009
3.287
3.298
3.098
3.116
74,744
-0.19(-5.61%)
Oct 20, 2009
3.335
3.442
3.275
3.301
38,380
-0.22(-6.31%)
Oct 19, 2009
3.346
3.598
3.320
3.524
43,011
+0.17(+5.20%)
Oct 16, 2009
3.327
3.390
3.320
3.350
56,378
+0.01(+0.44%)
Oct 15, 2009
3.490
3.490
3.320
3.335
34,456
-0.18(-5.16%)
Oct 14, 2009
3.498
3.572
3.361
3.516
36,294
+0.04(+1.28%)
Oct 13, 2009
3.464
3.513
3.357
3.472
10,374
+0.00(+0.00%)
Oct 12, 2009
3.557
3.572
3.465
3.472
8,137
-0.06(-1.68%)
Oct 09, 2009
3.418
3.531
3.413
3.531
17,728
+0.01(+0.32%)
Oct 08, 2009
3.561
3.561
3.520
3.520
71,233
-0.02(-0.63%)
Oct 07, 2009
3.518
3.568
3.498
3.542
29,317
-0.00(-0.10%)
Oct 06, 2009
3.498
3.546
3.324
3.546
36,758
+0.11(+3.24%)
Oct 05, 2009
3.366
3.472
3.364
3.435
59,431
+0.19(+5.70%)
Oct 02, 2009
3.257
3.368
3.142
3.250
28,462
-0.03(-0.90%)
Oct 01, 2009
3.350
3.372
3.198
3.279
69,843
-0.20(-5.85%)
Sep 30, 2009
3.527
3.527
3.335
3.483
67,705
-0.03(-0.95%)
Sep 29, 2009
3.539
3.642
3.435
3.516
71,916
-0.01(-0.32%)
Sep 28, 2009
3.520
3.568
3.498
3.527
44,711
+0.03(+0.95%)
Sep 25, 2009
3.420
3.502
3.390
3.494
45,982
+0.06(+1.73%)
Sep 24, 2009
3.472
3.472
3.383
3.435
36,731
-0.01(-0.32%)
Sep 23, 2009
3.453
3.490
3.335
3.446
46,644
+0.00(+0.11%)
Sep 22, 2009
3.535
3.546
3.442
3.442
36,701
-0.07(-2.00%)
Sep 21, 2009
3.483
3.539
3.435
3.513
55,245
+0.01(+0.21%)
Sep 18, 2009
3.527
3.535
3.435
3.505
88,797
-0.03(-0.84%)
Sep 17, 2009
3.502
3.535
3.493
3.535
18,727
+0.04(+1.17%)
Sep 16, 2009
3.502
3.622
3.442
3.494
33,527
-0.01(-0.42%)
Sep 15, 2009
3.609
3.609
3.505
3.509
27,196
-0.12(-3.37%)
Sep 14, 2009
3.461
3.642
3.301
3.631
57,936
+0.13(+3.70%)
Sep 11, 2009
3.472
3.516
3.413
3.502
39,694
+0.02(+0.53%)
Sep 10, 2009
3.413
3.483
3.309
3.483
35,263
+0.08(+2.29%)
Sep 09, 2009
3.283
3.464
3.283
3.405
75,049
+0.11(+3.37%)
Sep 08, 2009
3.335
3.350
3.179
3.294
33,862
-0.04(-1.22%)
Sep 04, 2009
3.101
3.372
3.101
3.335
48,673
+0.24(+7.91%)
Sep 03, 2009
2.994
3.146
2.994
3.090
28,243
+0.06(+1.96%)
Sep 02, 2009
3.105
3.109
3.001
3.031
23,671
-0.08(-2.50%)
Sep 01, 2009
3.235
3.324
3.083
3.109
55,795
-0.13(-3.89%)
Aug 31, 2009
3.383
3.390
3.235
3.235
71,573
-0.15(-4.49%)
Aug 28, 2009
3.483
3.483
3.335
3.387
73,373
-0.11(-3.08%)
Aug 27, 2009
3.364
3.542
3.361
3.494
107,146
-0.21(-5.70%)
Aug 26, 2009
3.728
3.783
3.524
3.705
136,853
-0.09(-2.44%)
Aug 25, 2009
3.828
3.894
3.642
3.798
55,590
+0.04(+1.18%)
Aug 24, 2009
3.916
3.920
3.713
3.753
29,633
-0.17(-4.34%)
Aug 21, 2009
3.972
3.972
3.653
3.924
99,077
+0.02(+0.47%)
Aug 20, 2009
3.905
3.983
3.765
3.905
51,399
+0.01(+0.19%)
Aug 19, 2009
3.739
3.924
3.605
3.898
32,580
+0.13(+3.34%)
Aug 18, 2009
3.728
3.891
3.665
3.772
73,945
+0.04(+1.09%)
Aug 17, 2009
3.772
3.920
3.639
3.731
39,651
-0.10(-2.71%)
Aug 14, 2009
3.998
4.020
3.835
3.835
57,121
-0.15(-3.81%)
Aug 13, 2009
3.902
3.987
3.791
3.987
34,148
+0.08(+1.99%)
Aug 12, 2009
3.531
3.965
3.531
3.909
137,495
+0.04(+1.15%)
Aug 11, 2009
3.868
3.887
3.657
3.865
81,140
-0.03(-0.67%)
Aug 10, 2009
3.794
3.913
3.716
3.891
34,747
+0.08(+2.04%)
Aug 07, 2009
3.616
3.824
3.546
3.813
112,258
+0.25(+6.96%)
Aug 06, 2009
3.735
3.791
3.546
3.564
64,003
-0.13(-3.61%)
Aug 05, 2009
3.846
3.846
3.687
3.698
55,493
-0.18(-4.59%)
Aug 04, 2009
3.916
3.916
3.761
3.876
45,899
-0.07(-1.69%)
Aug 03, 2009
4.113
4.113
3.791
3.942
88,387
-0.11(-2.83%)
Jul 31, 2009
3.557
4.083
3.557
4.057
471,086
-0.08(-1.97%)
Jul 30, 2009
3.757
4.209
3.753
4.139
168,953
+0.07(+1.64%)
Jul 29, 2009
4.083
4.202
3.942
4.072
278,814
-0.06(-1.35%)
Jul 28, 2009
4.102
4.131
4.072
4.128
65,684
+0.03(+0.63%)
Jul 27, 2009
4.128
4.131
4.076
4.102
82,646
+0.00(+0.09%)
Jul 24, 2009
4.042
4.120
3.976
4.098
54,732
-0.04(-0.98%)
Jul 23, 2009
3.954
4.168
3.857
4.139
143,851
+0.17(+4.39%)
Jul 22, 2009
4.017
4.020
3.898
3.965
50,954
-0.04(-1.02%)
Jul 21, 2009
4.143
4.143
3.924
4.005
80,250
-0.13(-3.14%)
Jul 20, 2009
4.117
4.146
4.072
4.135
140,453
+0.04(+1.00%)
Jul 17, 2009
4.028
4.135
3.879
4.094
123,302
+0.09(+2.13%)
Jul 16, 2009
3.972
4.031
3.876
4.009
114,749
+0.01(+0.37%)
Jul 15, 2009
3.894
4.002
3.857
3.994
162,305
+0.10(+2.57%)
Jul 14, 2009
3.935
3.968
3.842
3.894
64,351
-0.05(-1.31%)
Jul 13, 2009
3.898
3.976
3.798
3.946
97,433
+0.01(+0.28%)
Jul 10, 2009
3.720
3.979
3.686
3.935
39,216
+0.21(+5.78%)
Jul 09, 2009
3.791
3.824
3.683
3.720
51,820
-0.05(-1.28%)
Jul 08, 2009
3.772
3.828
3.646
3.768
108,067
+0.02(+0.59%)
Jul 07, 2009
3.809
3.876
3.652
3.746
81,551
-0.04(-1.17%)
Jul 06, 2009
3.661
3.850
3.646
3.791
120,333
+0.13(+3.44%)
Jul 02, 2009
3.853
3.853
3.524
3.665
114,390
-0.18(-4.63%)
Jul 01, 2009
3.894
3.983
3.802
3.842
127,118
-0.01(-0.19%)
Jun 30, 2009
3.924
3.968
3.850
3.850
119,429
-0.06(-1.42%)
Jun 29, 2009
3.905
3.946
3.783
3.905
211,991
-0.06(-1.40%)
Jun 26, 2009
3.794
3.965
3.611
3.961
4,219,755
+0.22(+5.84%)
Jun 25, 2009
3.687
3.835
3.665
3.742
107,500
+0.13(+3.59%)
Jun 24, 2009
3.868
3.916
3.557
3.613
119,135
-0.21(-5.61%)
Jun 23, 2009
3.920
4.031
3.735
3.828
174,742
-0.10(-2.55%)
Jun 22, 2009
3.787
4.072
3.690
3.928
184,045
+0.03(+0.66%)
Jun 19, 2009
3.809
3.902
3.761
3.902
103,870
+0.05(+1.25%)
Jun 18, 2009
3.646
3.946
3.557
3.853
272,788
+0.15(+4.00%)
Jun 17, 2009
3.383
3.705
3.342
3.705
110,412
+0.24(+7.07%)
Jun 16, 2009
3.509
3.533
3.337
3.461
126,297
-0.04(-1.16%)
Jun 15, 2009
3.709
3.720
3.494
3.502
61,404
-0.21(-5.59%)
Jun 12, 2009
3.813
3.816
3.668
3.709
52,954
-0.16(-4.21%)
Jun 11, 2009
3.698
3.879
3.698
3.872
140,777
+0.02(+0.58%)
Jun 10, 2009
3.868
3.920
3.705
3.850
52,130
-0.08(-2.07%)
Jun 09, 2009
3.976
3.976
3.746
3.931
142,107
-0.04(-1.12%)
Jun 08, 2009
3.809
4.005
3.713
3.976
116,185
+0.01(+0.37%)
Jun 05, 2009
3.891
4.057
3.853
3.961
101,268
+0.03(+0.66%)
Jun 04, 2009
3.576
3.939
3.464
3.935
191,099
+0.29(+7.93%)
Jun 03, 2009
3.535
3.646
3.409
3.646
87,164
+0.03(+0.72%)
Jun 02, 2009
3.472
3.642
3.427
3.620
69,676
+0.08(+2.30%)
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.