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
MFA Financial Inc
(NY:
MFA
)
13.01
-0.16 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011
0.0804
0.0804
0.0796
0.0803
1,166,523,008
+0.00(+0.24%)
Mar 30, 2011
0.0803
0.0808
0.0798
0.0801
495,167,200
-0.00(-0.24%)
Mar 29, 2011
0.0802
0.0804
0.0796
0.0803
361,657,536
+0.00(+0.00%)
Mar 28, 2011
0.0808
0.0808
0.0801
0.0803
395,729,824
-0.00(-0.24%)
Mar 25, 2011
0.0807
0.0809
0.0802
0.0805
573,297,152
+0.00(+0.12%)
Mar 24, 2011
0.0808
0.0808
0.0800
0.0804
525,124,384
-0.00(-0.12%)
Mar 23, 2011
0.0795
0.0806
0.0791
0.0805
398,446,240
+0.00(+1.36%)
Mar 22, 2011
0.0804
0.0805
0.0791
0.0794
507,657,216
-0.00(-1.70%)
Mar 21, 2011
0.0807
0.0808
0.0805
0.0808
437,885,536
+0.00(+1.60%)
Mar 18, 2011
0.0794
0.0798
0.0789
0.0795
448,045,952
+0.00(+0.62%)
Mar 17, 2011
0.0795
0.0799
0.0789
0.0790
501,556,960
-0.00(-0.37%)
Mar 16, 2011
0.0800
0.0807
0.0789
0.0793
630,151,936
-0.00(-0.74%)
Mar 15, 2011
0.0803
0.0806
0.0799
0.0799
430,039,648
-0.00(-0.85%)
Mar 14, 2011
0.0793
0.0808
0.0792
0.0806
651,012,608
+0.00(+0.98%)
Mar 11, 2011
0.0807
0.0808
0.0796
0.0798
1,167,620,480
-0.00(-0.61%)
Mar 10, 2011
0.0807
0.0808
0.0801
0.0803
1,361,101,696
-0.00(-0.61%)
Mar 09, 2011
0.0815
0.0816
0.0807
0.0808
1,031,438,784
-0.00(-0.60%)
Mar 08, 2011
0.0832
0.0816
0.0808
0.0813
1,096,964,608
-0.00(-2.24%)
Mar 07, 2011
0.0839
0.0844
0.0824
0.0832
334,241,504
-0.00(-1.05%)
Mar 04, 2011
0.0842
0.0846
0.0835
0.0840
200,169,152
-0.00(-0.69%)
Mar 03, 2011
0.0842
0.0846
0.0838
0.0846
286,432,704
+0.00(+1.53%)
Mar 02, 2011
0.0827
0.0837
0.0825
0.0834
191,085,504
+0.00(+0.47%)
Mar 01, 2011
0.0836
0.0838
0.0827
0.0830
205,397,856
+0.00(+0.00%)
Feb 28, 2011
0.0832
0.0837
0.0825
0.0830
280,110,112
+0.00(+0.24%)
Feb 25, 2011
0.0824
0.0833
0.0824
0.0828
345,275,104
+0.00(+0.36%)
Feb 24, 2011
0.0817
0.0826
0.0817
0.0825
314,275,584
+0.00(+0.72%)
Feb 23, 2011
0.0810
0.0821
0.0805
0.0819
327,361,696
+0.00(+1.33%)
Feb 22, 2011
0.0819
0.0820
0.0808
0.0808
206,646,016
-0.00(-1.43%)
Feb 18, 2011
0.0825
0.0827
0.0819
0.0820
200,750,768
-0.00(-0.83%)
Feb 17, 2011
0.0816
0.0828
0.0815
0.0827
396,364,416
+0.00(+1.44%)
Feb 16, 2011
0.0811
0.0816
0.0803
0.0815
456,441,920
+0.00(+0.48%)
Feb 15, 2011
0.0810
0.0814
0.0806
0.0811
230,990,432
-0.00(-0.48%)
Feb 14, 2011
0.0820
0.0827
0.0813
0.0815
325,385,216
-0.00(-0.95%)
Feb 11, 2011
0.0817
0.0823
0.0814
0.0823
288,112,704
+0.00(+0.72%)
Feb 10, 2011
0.0812
0.0820
0.0812
0.0817
256,139,232
+0.00(+0.60%)
Feb 09, 2011
0.0815
0.0818
0.0811
0.0812
145,283,088
-0.00(-0.60%)
Feb 08, 2011
0.0815
0.0817
0.0810
0.0817
150,836,528
+0.00(+0.36%)
Feb 07, 2011
0.0805
0.0815
0.0805
0.0814
434,544,000
+0.00(+1.22%)
Feb 04, 2011
0.0804
0.0808
0.0799
0.0804
290,903,072
-0.00(-0.36%)
Feb 03, 2011
0.0809
0.0812
0.0801
0.0807
349,227,776
+0.00(+0.00%)
Feb 02, 2011
0.0811
0.0816
0.0804
0.0807
553,783,232
-0.00(-0.72%)
Feb 01, 2011
0.0801
0.0814
0.0801
0.0813
476,584,896
+0.00(+1.59%)
Jan 31, 2011
0.0814
0.0816
0.0798
0.0800
583,547,904
-0.00(-0.97%)
Jan 28, 2011
0.0814
0.0814
0.0805
0.0808
306,151,872
-0.00(-0.48%)
Jan 27, 2011
0.0815
0.0816
0.0804
0.0812
271,737,408
-0.00(-0.12%)
Jan 26, 2011
0.0811
0.0816
0.0808
0.0813
259,554,384
+0.00(+0.85%)
Jan 25, 2011
0.0797
0.0809
0.0796
0.0806
376,017,888
+0.00(+1.23%)
Jan 24, 2011
0.0792
0.0801
0.0791
0.0796
320,787,136
+0.00(+0.74%)
Jan 21, 2011
0.0779
0.0792
0.0779
0.0790
434,163,008
+0.00(+1.00%)
Jan 20, 2011
0.0779
0.0789
0.0777
0.0783
347,449,632
+0.00(+0.25%)
Jan 19, 2011
0.0793
0.0795
0.0779
0.0781
353,077,728
-0.00(-0.62%)
Jan 18, 2011
0.0789
0.0790
0.0782
0.0786
199,355,696
-0.00(-0.37%)
Jan 14, 2011
0.0790
0.0790
0.0785
0.0789
251,463,056
+0.00(+0.12%)
Jan 13, 2011
0.0788
0.0790
0.0783
0.0788
454,531,072
+0.00(+0.50%)
Jan 12, 2011
0.0793
0.0793
0.0781
0.0784
217,852,848
-0.00(-0.37%)
Jan 11, 2011
0.0787
0.0789
0.0782
0.0787
291,823,008
+0.00(+0.12%)
Jan 10, 2011
0.0781
0.0791
0.0778
0.0786
224,716,736
+0.00(+0.38%)
Jan 07, 2011
0.0785
0.0788
0.0777
0.0783
160,410,928
-0.00(-0.12%)
Jan 06, 2011
0.0789
0.0789
0.0778
0.0784
410,316,064
-0.00(-0.25%)
Jan 05, 2011
0.0772
0.0786
0.0772
0.0786
452,277,120
+0.00(+1.65%)
Jan 04, 2011
0.0792
0.0793
0.0773
0.0773
668,226,880
-0.00(-2.95%)
Jan 03, 2011
0.0802
0.0802
0.0790
0.0796
361,718,816
-0.00(-0.37%)
Dec 31, 2010
0.0800
0.0805
0.0797
0.0799
396,708,352
+0.00(+0.00%)
Dec 30, 2010
0.0796
0.0803
0.0795
0.0799
261,615,904
+0.00(+0.62%)
Dec 29, 2010
0.0789
0.0796
0.0787
0.0794
232,043,904
+0.01(+10.64%)
Dec 28, 2010
0.0719
0.0720
0.0716
0.0718
192,637,712
+0.00(+0.24%)
Dec 27, 2010
0.0714
0.0717
0.0711
0.0716
171,267,440
+0.00(+0.73%)
Dec 23, 2010
0.0711
0.0716
0.0709
0.0711
224,194,320
+0.00(+0.24%)
Dec 22, 2010
0.0712
0.0712
0.0708
0.0709
367,338,752
+0.00(+0.00%)
Dec 21, 2010
0.0710
0.0714
0.0708
0.0709
287,906,272
+0.00(+0.00%)
Dec 20, 2010
0.0708
0.0709
0.0703
0.0709
315,872,736
+0.00(+0.00%)
Dec 17, 2010
0.0712
0.0712
0.0703
0.0709
587,094,528
-0.00(-0.12%)
Dec 16, 2010
0.0713
0.0715
0.0709
0.0710
339,840,288
+0.00(+0.25%)
Dec 15, 2010
0.0718
0.0720
0.0708
0.0708
498,545,952
-0.00(-1.45%)
Dec 14, 2010
0.0721
0.0726
0.0717
0.0719
345,170,144
-0.00(-0.24%)
Dec 13, 2010
0.0718
0.0728
0.0718
0.0721
567,712,384
+0.00(+0.24%)
Dec 10, 2010
0.0715
0.0721
0.0714
0.0719
489,322,208
+0.00(+0.85%)
Dec 09, 2010
0.0713
0.0715
0.0707
0.0713
445,449,984
+0.00(+0.61%)
Dec 08, 2010
0.0715
0.0715
0.0707
0.0708
352,899,872
-0.00(-0.73%)
Dec 07, 2010
0.0713
0.0715
0.0706
0.0714
345,641,728
+0.00(+0.37%)
Dec 06, 2010
0.0708
0.0713
0.0708
0.0711
234,244,752
-0.00(-0.12%)
Dec 03, 2010
0.0714
0.0716
0.0705
0.0712
326,547,104
-0.00(-0.24%)
Dec 02, 2010
0.0715
0.0717
0.0710
0.0714
353,256,704
-0.00(-0.12%)
Dec 01, 2010
0.0714
0.0715
0.0706
0.0715
478,459,168
+0.00(+0.98%)
Nov 30, 2010
0.0705
0.0709
0.0705
0.0708
222,220,784
+0.00(+0.12%)
Nov 29, 2010
0.0707
0.0713
0.0706
0.0707
206,778,288
+0.00(+0.12%)
Nov 26, 2010
0.0711
0.0711
0.0706
0.0706
84,364,400
-0.00(-0.49%)
Nov 24, 2010
0.0711
0.0709
0.0709
0.0709
291,368,448
+0.00(+0.00%)
Nov 23, 2010
0.0708
0.0712
0.0708
0.0709
256,283,552
-0.00(-0.37%)
Nov 22, 2010
0.0713
0.0714
0.0708
0.0712
335,837,888
+0.00(+0.49%)
Nov 19, 2010
0.0706
0.0709
0.0700
0.0708
442,973,888
+0.00(+0.49%)
Nov 18, 2010
0.0709
0.0711
0.0702
0.0705
397,018,112
-0.00(-0.37%)
Nov 17, 2010
0.0706
0.0709
0.0703
0.0708
349,721,152
+0.00(+0.25%)
Nov 16, 2010
0.0699
0.0706
0.0696
0.0706
664,130,944
-0.00(-0.37%)
Nov 15, 2010
0.0708
0.0709
0.0698
0.0708
357,758,880
+0.00(+0.74%)
Nov 12, 2010
0.0701
0.0709
0.0701
0.0703
379,502,112
-0.00(-0.12%)
Nov 11, 2010
0.0701
0.0711
0.0697
0.0704
427,646,816
+0.00(+0.25%)
Nov 10, 2010
0.0695
0.0707
0.0689
0.0702
487,694,336
+0.00(+1.51%)
Nov 09, 2010
0.0695
0.0701
0.0688
0.0692
381,547,072
-0.00(-1.12%)
Nov 08, 2010
0.0701
0.0703
0.0691
0.0700
411,241,280
-0.00(-0.25%)
Nov 05, 2010
0.0695
0.0701
0.0695
0.0701
255,942,032
+0.00(+1.00%)
Nov 04, 2010
0.0696
0.0696
0.0688
0.0695
458,705,600
+0.00(+0.63%)
Nov 03, 2010
0.0695
0.0695
0.0688
0.0690
240,816,416
-0.00(-0.50%)
Nov 02, 2010
0.0693
0.0695
0.0690
0.0694
252,224,496
+0.00(+0.38%)
Nov 01, 2010
0.0691
0.0701
0.0685
0.0691
370,651,904
+0.00(+0.63%)
Oct 29, 2010
0.0688
0.0692
0.0685
0.0687
410,877,408
+0.00(+0.00%)
Oct 28, 2010
0.0688
0.0692
0.0683
0.0687
393,276,064
+0.00(+0.13%)
Oct 27, 2010
0.0687
0.0688
0.0681
0.0686
538,067,392
+0.00(+0.00%)
Oct 25, 2010
0.0688
0.0691
0.0681
0.0686
526,752,576
-0.00(-0.13%)
Oct 22, 2010
0.0691
0.0694
0.0686
0.0687
208,337,296
-0.00(-0.38%)
Oct 21, 2010
0.0687
0.0693
0.0683
0.0689
392,654,976
+0.00(+0.63%)
Oct 20, 2010
0.0682
0.0693
0.0681
0.0685
305,758,848
+0.00(+0.77%)
Oct 19, 2010
0.0670
0.0685
0.0668
0.0680
1,134,560,000
+0.00(+1.29%)
Oct 18, 2010
0.0663
0.0672
0.0658
0.0671
384,383,328
+0.00(+1.71%)
Oct 15, 2010
0.0665
0.0667
0.0659
0.0660
489,331,552
+0.00(+0.00%)
Oct 14, 2010
0.0669
0.0670
0.0658
0.0660
295,845,152
-0.00(-1.17%)
Oct 13, 2010
0.0669
0.0670
0.0665
0.0668
268,552,736
-0.00(-0.13%)
Oct 12, 2010
0.0666
0.0670
0.0664
0.0669
152,459,536
+0.00(+0.39%)
Oct 11, 2010
0.0667
0.0669
0.0664
0.0666
188,784,832
+0.00(+0.26%)
Oct 08, 2010
0.0664
0.0666
0.0655
0.0664
284,190,336
+0.00(+0.66%)
Oct 07, 2010
0.0667
0.0669
0.0658
0.0660
671,517
+0.01(+8.26%)
Oct 06, 2010
0.0613
0.0614
0.0605
0.0609
666,045,952
-0.00(-0.50%)
Oct 05, 2010
0.0610
0.0616
0.0608
0.0613
685,617
+0.00(+0.76%)
Oct 04, 2010
0.0596
0.0608
0.0596
0.0608
751,119,616
+0.00(+2.20%)
Oct 01, 2010
0.0595
0.0597
0.0590
0.0595
457,035,360
+0.00(+1.31%)
Sep 30, 2010
0.0587
0.0592
0.0583
0.0587
331,453,248
-0.00(-0.39%)
Sep 29, 2010
0.0588
0.0590
0.0583
0.0589
365,958,176
+0.00(+0.13%)
Sep 28, 2010
0.0589
0.0589
0.0580
0.0589
6,988,076
+0.00(+0.39%)
Sep 27, 2010
0.0587
0.0591
0.0583
0.0586
326,932,800
-0.00(-0.13%)
Sep 24, 2010
0.0582
0.0588
0.0579
0.0587
518,189,728
+0.00(+2.01%)
Sep 23, 2010
0.0574
0.0580
0.0571
0.0576
1,409,570
-0.00(-0.13%)
Sep 22, 2010
0.0575
0.0581
0.0573
0.0576
393,375,712
+0.00(+0.27%)
Sep 21, 2010
0.0589
0.0591
0.0574
0.0575
618,855,680
-0.00(-2.35%)
Sep 20, 2010
0.0589
0.0593
0.0586
0.0589
431,314,464
-0.00(-0.13%)
Sep 17, 2010
0.0589
0.0590
0.0581
0.0589
403,963,808
+0.00(+0.26%)
Sep 15, 2010
0.0583
0.0588
0.0581
0.0588
300,444,384
+0.00(+0.79%)
Sep 14, 2010
0.0584
0.0588
0.0581
0.0583
335,751,744
+0.00(+0.00%)
Sep 13, 2010
0.0581
0.0584
0.0576
0.0583
296,189,824
+0.00(+1.20%)
Sep 10, 2010
0.0581
0.0584
0.0575
0.0576
608,545,600
-0.00(-1.32%)
Sep 09, 2010
0.0579
0.0584
0.0576
0.0584
382,660,544
+0.00(+1.20%)
Sep 08, 2010
0.0578
0.0581
0.0575
0.0577
227,412
+0.00(+0.27%)
Sep 07, 2010
0.0581
0.0583
0.0575
0.0576
1,146,681
-0.00(-0.93%)
Sep 03, 2010
0.0581
0.0584
0.0574
0.0581
334,542,432
+0.00(+0.40%)
Sep 02, 2010
0.0576
0.0580
0.0572
0.0579
14,241,251
+0.00(+0.67%)
Sep 01, 2010
0.0573
0.0576
0.0569
0.0575
553,035,904
+0.00(+1.63%)
Aug 31, 2010
0.0567
0.0571
0.0560
0.0566
3,145,056
-0.00(-0.54%)
Aug 30, 2010
0.0569
0.0573
0.0566
0.0569
428,136,000
-0.00(-0.14%)
Aug 27, 2010
0.0562
0.0569
0.0558
0.0569
421,724,768
+0.00(+1.51%)
Aug 26, 2010
0.0561
0.0563
0.0556
0.0561
4,651,310
+0.00(+0.14%)
Aug 25, 2010
0.0551
0.0561
0.0546
0.0560
795,425
+0.00(+0.83%)
Aug 24, 2010
0.0555
0.0560
0.0552
0.0556
3,231,343
-0.00(-0.82%)
Aug 23, 2010
0.0561
0.0561
0.0556
0.0560
304,639,040
+0.00(+0.14%)
Aug 20, 2010
0.0555
0.0559
0.0553
0.0559
307,928,736
+0.00(+0.55%)
Aug 19, 2010
0.0563
0.0564
0.0552
0.0556
7,819,108
-0.00(-1.09%)
Aug 18, 2010
0.0566
0.0568
0.0561
0.0563
12,793,085
-0.00(-0.54%)
Aug 17, 2010
0.0564
0.0573
0.0563
0.0566
6,595,886
+0.00(+0.96%)
Aug 16, 2010
0.0558
0.0564
0.0556
0.0560
346,180,256
+0.00(+0.28%)
Aug 13, 2010
0.0559
0.0567
0.0558
0.0559
434,540,736
-0.00(-0.96%)
Aug 12, 2010
0.0552
0.0570
0.0552
0.0564
562,541,248
+0.00(+1.10%)
Aug 11, 2010
0.0556
0.0561
0.0555
0.0558
590,242,176
-0.00(-0.82%)
Aug 10, 2010
0.0560
0.0566
0.0559
0.0563
12,050,809
-0.00(-0.27%)
Aug 09, 2010
0.0567
0.0567
0.0562
0.0564
250,840,160
-0.00(-0.14%)
Aug 06, 2010
0.0565
0.0567
0.0558
0.0565
419,671,808
+0.00(+1.24%)
Aug 05, 2010
0.0558
0.0560
0.0556
0.0558
561,644,032
-0.00(-0.14%)
Aug 04, 2010
0.0563
0.0565
0.0558
0.0559
2,941,814
-0.00(-0.55%)
Aug 03, 2010
0.0566
0.0571
0.0561
0.0562
980,439,616
-0.00(-0.54%)
Aug 02, 2010
0.0570
0.0573
0.0565
0.0565
1,074,731,136
+0.00(+0.00%)
Jul 30, 2010
0.0565
0.0573
0.0558
0.0565
433,574,528
+0.00(+0.55%)
Jul 29, 2010
0.0576
0.0579
0.0560
0.0562
716,720,832
-0.00(-2.14%)
Jul 28, 2010
0.0574
0.0588
0.0573
0.0574
4,739,156
-0.00(-2.10%)
Jul 27, 2010
0.0588
0.0593
0.0583
0.0586
13,038,041
-0.00(-0.26%)
Jul 26, 2010
0.0585
0.0588
0.0581
0.0588
603,510,016
+0.00(+0.79%)
Jul 23, 2010
0.0570
0.0584
0.0569
0.0583
808,709,824
+0.00(+1.88%)
Jul 22, 2010
0.0570
0.0576
0.0566
0.0573
136,057
+0.00(+1.78%)
Jul 21, 2010
0.0569
0.0571
0.0562
0.0563
468,557,024
-0.00(-0.95%)
Jul 20, 2010
0.0558
0.0569
0.0555
0.0568
6,748,967
+0.00(+1.23%)
Jul 19, 2010
0.0559
0.0563
0.0556
0.0561
692,964,800
+0.00(+0.83%)
Jul 16, 2010
0.0556
0.0566
0.0553
0.0556
698,346,304
-0.00(-0.82%)
Jul 15, 2010
0.0558
0.0563
0.0551
0.0561
599,459,456
+0.00(+0.55%)
Jul 14, 2010
0.0566
0.0566
0.0554
0.0558
415,840
-0.00(-1.76%)
Jul 13, 2010
0.0568
0.0573
0.0564
0.0568
3,153,763
+0.00(+1.65%)
Jul 12, 2010
0.0560
0.0566
0.0556
0.0559
375,342,144
-0.00(-0.68%)
Jul 09, 2010
0.0563
0.0564
0.0553
0.0563
456,203,680
+0.00(+0.83%)
Jul 08, 2010
0.0558
0.0565
0.0553
0.0558
14,005,651
+0.00(+7.73%)
Jul 07, 2010
0.0501
0.0520
0.0500
0.0518
3,793,519
+0.00(+4.03%)
Jul 06, 2010
0.0498
0.0510
0.0495
0.0498
2,047,169
+0.00(+0.56%)
Jul 02, 2010
0.0495
0.0500
0.0487
0.0495
822,314,048
-0.00(-0.42%)
Jul 01, 2010
0.0502
0.0511
0.0488
0.0497
9,473,530
-0.00(-2.84%)
Jun 30, 2010
0.0512
0.0523
0.0512
0.0512
3,956,801
-0.00(-0.80%)
Jun 29, 2010
0.0520
0.0525
0.0512
0.0516
5,090,807
-0.00(-3.87%)
Jun 25, 2010
0.0537
0.0537
0.0520
0.0537
1,170,158,208
+0.00(+3.19%)
Jun 24, 2010
0.0520
0.0524
0.0513
0.0520
6,759,927
+0.00(+0.53%)
Jun 23, 2010
0.0515
0.0521
0.0514
0.0517
586,266,944
+0.00(+0.13%)
Jun 22, 2010
0.0517
0.0529
0.0517
0.0517
1,748,808
-0.00(-1.71%)
Jun 21, 2010
0.0529
0.0529
0.0522
0.0525
523,620,064
+0.00(+0.26%)
Jun 18, 2010
0.0524
0.0525
0.0519
0.0524
679,941,952
+0.00(+0.40%)
Jun 17, 2010
0.0522
0.0528
0.0517
0.0522
201,607
-0.00(-0.66%)
Jun 16, 2010
0.0524
0.0529
0.0521
0.0525
640,509,056
+0.00(+0.00%)
Jun 15, 2010
0.0525
0.0526
0.0517
0.0525
1,805,935
+0.00(+0.53%)
Jun 14, 2010
0.0519
0.0528
0.0517
0.0523
903,637,824
+0.00(+0.67%)
Jun 11, 2010
0.0513
0.0519
0.0510
0.0519
572,522,880
+0.00(+0.13%)
Jun 10, 2010
0.0519
0.0519
0.0511
0.0519
2,429,992
+0.00(+1.49%)
Jun 09, 2010
0.0514
0.0518
0.0508
0.0511
937,538,880
-0.00(-0.54%)
Jun 08, 2010
0.0510
0.0514
0.0504
0.0514
1,104,585,856
+0.00(+1.23%)
Jun 07, 2010
0.0501
0.0514
0.0498
0.0508
1,284,669,440
+0.00(+1.52%)
Jun 04, 2010
0.0500
0.0512
0.0500
0.0500
1,047,302,336
-0.00(-2.82%)
Jun 03, 2010
0.0514
0.0519
0.0510
0.0514
797,545,728
-0.00(-0.13%)
Jun 02, 2010
0.0515
0.0515
0.0501
0.0515
1,193,244,288
+0.00(+2.62%)
Jun 01, 2010
0.0502
0.0514
0.0499
0.0502
1,464,764
-0.00(-0.95%)
May 28, 2010
0.0507
0.0511
0.0500
0.0507
1,269,208,448
+0.00(+0.69%)
May 27, 2010
0.0492
0.0503
0.0485
0.0503
1,788,742,784
+0.00(+4.60%)
May 26, 2010
0.0481
0.0492
0.0479
0.0481
4,983,785
-0.00(-0.57%)
May 25, 2010
0.0472
0.0485
0.0469
0.0484
1,249,612,672
+0.00(+0.86%)
May 24, 2010
0.0483
0.0485
0.0476
0.0480
611,995,456
-0.00(-0.72%)
May 21, 2010
0.0474
0.0483
0.0471
0.0483
1,033,354,624
+0.00(+1.75%)
May 20, 2010
0.0478
0.0484
0.0474
0.0475
6,493,672
-0.00(-2.41%)
May 19, 2010
0.0486
0.0491
0.0481
0.0487
1,021,193,728
+0.00(+0.00%)
May 18, 2010
0.0496
0.0498
0.0484
0.0487
4,912,774
-0.00(-1.26%)
May 17, 2010
0.0486
0.0494
0.0485
0.0493
610,605,056
+0.00(+1.42%)
May 14, 2010
0.0486
0.0492
0.0481
0.0486
639,434,048
-0.00(-1.68%)
May 13, 2010
0.0496
0.0501
0.0493
0.0494
800,682,944
-0.00(-0.56%)
May 12, 2010
0.0491
0.0500
0.0491
0.0497
573,911,616
+0.00(+1.41%)
May 11, 2010
0.0495
0.0496
0.0489
0.0490
6,308,551
-0.00(-0.56%)
May 10, 2010
0.0487
0.0494
0.0487
0.0493
862,898,944
+0.00(+4.24%)
May 07, 2010
0.0467
0.0476
0.0460
0.0473
1,510,590,720
+0.00(+3.32%)
May 06, 2010
0.0458
0.0483
0.0425
0.0458
347,100
-0.00(-6.03%)
May 05, 2010
0.0489
0.0490
0.0481
0.0487
1,152,614,784
-0.00(-0.21%)
May 04, 2010
0.0496
0.0497
0.0484
0.0488
144,625
-0.00(-1.40%)
May 03, 2010
0.0495
0.0495
0.0488
0.0495
1,001,484,160
+0.00(+0.70%)
Apr 30, 2010
0.0500
0.0503
0.0491
0.0492
809,782,592
-0.00(-1.80%)
Apr 29, 2010
0.0504
0.0508
0.0496
0.0501
1,496,106,752
-0.00(-0.41%)
Apr 28, 2010
0.0503
0.0506
0.0501
0.0503
683,216,576
+0.00(+0.28%)
Apr 27, 2010
0.0505
0.0508
0.0501
0.0501
600,793,664
-0.00(-0.82%)
Apr 26, 2010
0.0510
0.0510
0.0504
0.0505
303,275,168
-0.00(-0.54%)
Apr 23, 2010
0.0506
0.0508
0.0500
0.0508
465,997,472
+0.00(+0.55%)
Apr 22, 2010
0.0503
0.0507
0.0497
0.0505
832,070,912
+0.00(+0.41%)
Apr 21, 2010
0.0510
0.0510
0.0501
0.0503
848,666,496
-0.00(-1.22%)
Apr 20, 2010
0.0501
0.0510
0.0501
0.0510
507,407,584
+0.00(+1.80%)
Apr 19, 2010
0.0497
0.0503
0.0494
0.0501
527,614,016
+0.00(+0.56%)
Apr 16, 2010
0.0503
0.0505
0.0495
0.0498
524,421,856
-0.00(-0.55%)
Apr 15, 2010
0.0508
0.0509
0.0499
0.0501
530,690,784
-0.00(-1.50%)
Apr 14, 2010
0.0508
0.0508
0.0505
0.0508
335,995,328
+0.00(+0.68%)
Apr 13, 2010
0.0501
0.0508
0.0499
0.0505
587,143,040
+0.00(+0.55%)
Apr 12, 2010
0.0503
0.0505
0.0501
0.0502
613,134,976
+0.00(+0.28%)
Apr 09, 2010
0.0499
0.0504
0.0499
0.0501
607,723,072
+0.00(+0.28%)
Apr 08, 2010
0.0504
0.0506
0.0497
0.0499
700,609,216
+0.00(+10.57%)
Apr 07, 2010
0.0452
0.0452
0.0446
0.0452
987,800,192
+0.00(+0.13%)
Apr 06, 2010
0.0449
0.0452
0.0447
0.0451
671,749,888
+0.00(+0.54%)
Apr 05, 2010
0.0448
0.0450
0.0446
0.0448
582,186,816
+0.00(+0.40%)
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.