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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 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 29, 2011
6.015
6.096
6.015
6.091
160,079
+0.08(+1.28%)
Apr 28, 2011
5.981
6.034
5.938
6.015
104,715
+0.02(+0.32%)
Apr 27, 2011
5.962
6.058
5.962
5.995
112,259
+0.00(+0.00%)
Apr 26, 2011
6.043
6.077
5.995
5.995
136,914
-0.05(-0.80%)
Apr 25, 2011
6.058
6.072
6.024
6.043
85,060
-0.07(-1.18%)
Apr 21, 2011
6.154
6.159
6.067
6.116
88,190
-0.04(-0.63%)
Apr 20, 2011
6.197
6.217
6.125
6.154
150,855
+0.01(+0.24%)
Apr 19, 2011
6.067
6.159
6.067
6.140
59,003
-0.00(-0.08%)
Apr 18, 2011
6.183
6.214
6.135
6.144
345,204
-0.19(-3.04%)
Apr 15, 2011
6.395
6.423
6.322
6.337
215,532
-0.06(-0.90%)
Apr 14, 2011
6.452
6.500
6.303
6.395
737,052
-0.06(-1.01%)
Apr 13, 2011
6.587
6.592
6.428
6.460
39,963
-0.13(-2.01%)
Apr 12, 2011
6.520
6.592
6.375
6.592
80,237
+0.01(+0.15%)
Apr 11, 2011
6.587
6.616
6.544
6.582
128,707
-0.02(-0.36%)
Apr 08, 2011
6.635
6.650
6.602
6.606
86,070
-0.02(-0.36%)
Apr 07, 2011
6.621
6.679
6.616
6.630
37,625
+0.00(+0.07%)
Apr 06, 2011
6.630
6.659
6.616
6.626
64,728
+0.00(+0.00%)
Apr 05, 2011
6.640
6.659
6.616
6.626
85,148
+0.00(+0.00%)
Apr 04, 2011
6.602
6.664
6.602
6.626
65,678
+0.01(+0.15%)
Apr 01, 2011
6.736
6.765
6.515
6.616
197,044
-0.05(-0.79%)
Mar 31, 2011
6.751
6.760
6.645
6.669
182,895
-0.09(-1.28%)
Mar 30, 2011
6.765
6.765
6.756
6.756
183,335
-0.03(-0.43%)
Mar 29, 2011
6.852
6.857
6.770
6.785
23,497
-0.12(-1.80%)
Mar 28, 2011
6.832
6.909
6.823
6.909
153,545
+0.08(+1.13%)
Mar 25, 2011
6.808
6.842
6.736
6.832
18,532
+0.08(+1.14%)
Mar 24, 2011
6.746
6.775
6.736
6.756
14,548
+0.02(+0.29%)
Mar 23, 2011
6.712
6.780
6.712
6.736
20,976
-0.02(-0.36%)
Mar 22, 2011
6.703
6.760
6.654
6.760
26,471
+0.02(+0.36%)
Mar 21, 2011
6.832
6.833
6.722
6.736
53,620
+0.05(+0.72%)
Mar 18, 2011
6.780
6.780
6.630
6.688
47,237
-0.05(-0.71%)
Mar 17, 2011
6.727
6.794
6.650
6.736
29,528
+0.10(+1.45%)
Mar 16, 2011
6.640
6.780
6.621
6.640
78,175
-0.07(-1.00%)
Mar 15, 2011
6.611
6.852
6.597
6.707
91,632
-0.14(-2.11%)
Mar 14, 2011
6.760
6.852
6.683
6.852
30,270
+0.00(+0.00%)
Mar 11, 2011
6.804
6.895
6.592
6.852
69,756
+0.02(+0.35%)
Mar 10, 2011
6.837
6.866
6.592
6.828
108,815
-0.11(-1.53%)
Mar 09, 2011
6.905
6.943
6.828
6.934
53,620
+0.00(+0.07%)
Mar 08, 2011
6.789
6.929
6.775
6.929
16,595
+0.19(+2.86%)
Mar 07, 2011
6.866
6.885
6.727
6.736
65,751
-0.05(-0.71%)
Mar 04, 2011
6.948
6.948
6.751
6.784
65,867
-0.13(-1.81%)
Mar 03, 2011
6.866
6.972
6.780
6.909
189,329
+0.08(+1.20%)
Mar 02, 2011
6.837
6.900
6.746
6.828
47,801
-0.02(-0.28%)
Mar 01, 2011
7.020
7.020
6.823
6.847
19,238
-0.17(-2.47%)
Feb 28, 2011
6.717
7.049
6.715
7.020
141,029
+0.26(+3.84%)
Feb 25, 2011
6.756
6.828
6.736
6.760
70,508
+0.02(+0.36%)
Feb 24, 2011
6.741
6.953
6.630
6.736
196,408
-0.00(-0.01%)
Feb 23, 2011
6.784
6.818
6.467
6.737
91,368
-0.07(-1.05%)
Feb 22, 2011
7.073
7.073
6.784
6.808
180,336
-0.27(-3.87%)
Feb 18, 2011
7.189
7.217
6.977
7.083
93,016
-0.13(-1.87%)
Feb 17, 2011
7.054
7.280
7.049
7.217
205,004
+0.17(+2.39%)
Feb 16, 2011
7.097
7.131
6.977
7.049
64,770
-0.08(-1.08%)
Feb 15, 2011
7.208
7.208
7.102
7.126
16,061
-0.08(-1.13%)
Feb 14, 2011
7.318
7.318
7.203
7.208
34,491
-0.13(-1.77%)
Feb 11, 2011
7.371
7.376
7.266
7.338
80,750
-0.00(-0.07%)
Feb 10, 2011
7.549
7.636
7.343
7.343
148,748
-0.24(-3.11%)
Feb 09, 2011
7.703
7.732
7.516
7.578
25,087
-0.18(-2.30%)
Feb 08, 2011
7.727
7.795
7.727
7.756
32,978
+0.03(+0.37%)
Feb 07, 2011
7.886
7.886
7.660
7.727
34,585
-0.18(-2.25%)
Feb 04, 2011
7.684
7.973
7.684
7.905
144,822
+0.22(+2.88%)
Feb 03, 2011
7.607
7.699
7.602
7.684
45,595
+0.03(+0.38%)
Feb 02, 2011
7.612
7.708
7.588
7.655
36,958
-0.05(-0.62%)
Feb 01, 2011
7.732
7.939
7.646
7.703
59,418
+0.05(+0.68%)
Jan 31, 2011
7.415
7.660
7.415
7.650
100,920
+0.22(+2.91%)
Jan 28, 2011
7.588
7.605
7.309
7.434
111,447
-0.16(-2.15%)
Jan 27, 2011
7.650
7.660
7.598
7.598
31,388
+0.00(+0.00%)
Jan 26, 2011
7.713
7.713
7.564
7.598
46,495
-0.05(-0.63%)
Jan 25, 2011
7.703
7.718
7.545
7.646
32,111
-0.13(-1.67%)
Jan 24, 2011
7.877
7.886
7.771
7.776
77,327
-0.10(-1.22%)
Jan 21, 2011
7.800
7.939
7.800
7.872
90,065
+0.07(+0.86%)
Jan 20, 2011
7.756
7.824
7.588
7.804
72,233
+0.06(+0.81%)
Jan 19, 2011
7.655
7.833
7.612
7.742
116,565
+0.13(+1.64%)
Jan 18, 2011
7.602
7.824
7.559
7.617
177,890
+0.00(+0.06%)
Jan 14, 2011
7.564
7.718
7.525
7.612
198,987
+0.04(+0.57%)
Jan 13, 2011
7.723
7.732
7.569
7.569
26,007
-0.13(-1.69%)
Jan 12, 2011
7.742
7.800
7.675
7.699
56,330
+0.00(+0.06%)
Jan 11, 2011
7.843
7.843
7.694
7.694
72,164
-0.06(-0.81%)
Jan 10, 2011
7.891
7.891
7.699
7.756
52,531
-0.13(-1.71%)
Jan 07, 2011
8.016
8.059
7.776
7.891
66,713
-0.18(-2.21%)
Jan 06, 2011
8.007
8.204
7.987
8.069
161,199
+0.12(+1.45%)
Jan 05, 2011
7.800
7.992
7.800
7.954
261,976
+0.09(+1.13%)
Jan 04, 2011
7.814
7.881
7.761
7.865
117,790
+0.05(+0.58%)
Jan 03, 2011
7.785
7.987
7.766
7.819
113,587
+0.08(+0.99%)
Dec 31, 2010
7.723
7.785
7.699
7.742
35,674
+0.02(+0.25%)
Dec 30, 2010
7.622
7.723
7.622
7.723
71,007
+0.12(+1.58%)
Dec 29, 2010
7.612
7.631
7.535
7.602
102,871
+0.06(+0.83%)
Dec 28, 2010
7.569
7.573
7.511
7.540
50,623
-0.04(-0.51%)
Dec 27, 2010
7.525
7.593
7.501
7.578
102,605
-0.01(-0.13%)
Dec 23, 2010
7.752
7.766
7.472
7.588
119,142
-0.22(-2.83%)
Dec 22, 2010
7.622
7.814
7.569
7.809
100,621
+0.19(+2.46%)
Dec 21, 2010
7.506
7.737
7.477
7.622
160,931
+0.25(+3.33%)
Dec 20, 2010
7.583
7.679
7.251
7.376
326,988
-0.20(-2.60%)
Dec 17, 2010
7.588
7.617
7.530
7.573
32,980
-0.02(-0.32%)
Dec 16, 2010
7.545
7.694
7.545
7.598
127,460
+0.01(+0.19%)
Dec 15, 2010
7.598
7.679
7.492
7.583
538,971
-0.08(-1.01%)
Dec 14, 2010
7.593
7.752
7.516
7.660
459,209
+0.07(+0.89%)
Dec 13, 2010
7.646
7.699
7.583
7.593
119,583
-0.11(-1.37%)
Dec 10, 2010
7.713
7.747
7.578
7.699
98,958
+0.02(+0.25%)
Dec 09, 2010
7.752
7.791
7.602
7.679
123,877
-0.02(-0.25%)
Dec 08, 2010
7.809
7.809
7.612
7.699
49,667
-0.13(-1.72%)
Dec 07, 2010
7.795
7.853
7.742
7.833
80,066
+0.01(+0.12%)
Dec 06, 2010
7.901
7.915
7.723
7.824
152,192
-0.08(-0.97%)
Dec 03, 2010
7.896
7.910
7.819
7.901
78,686
+0.00(+0.06%)
Dec 02, 2010
7.631
7.954
7.631
7.896
342,893
+0.19(+2.43%)
Dec 01, 2010
7.872
7.872
7.588
7.708
164,980
-0.01(-0.12%)
Nov 30, 2010
7.723
7.896
7.521
7.718
402,598
-0.02(-0.25%)
Nov 29, 2010
7.761
7.872
7.535
7.737
906,278
-0.04(-0.50%)
Nov 26, 2010
7.771
7.944
7.607
7.776
161,754
+0.09(+1.19%)
Nov 24, 2010
7.622
7.684
7.684
7.684
80,970
+0.14(+1.85%)
Nov 23, 2010
7.535
7.569
7.453
7.545
20,334
-0.08(-1.01%)
Nov 22, 2010
7.742
7.833
7.521
7.622
89,065
-0.05(-0.69%)
Nov 19, 2010
7.756
7.838
7.626
7.675
75,847
-0.06(-0.81%)
Nov 18, 2010
7.809
8.035
7.732
7.738
100,261
+0.12(+1.59%)
Nov 17, 2010
7.545
7.660
7.521
7.617
91,981
+0.05(+0.70%)
Nov 16, 2010
7.848
7.848
7.511
7.564
126,173
-0.32(-4.08%)
Nov 15, 2010
7.559
7.974
7.559
7.885
152,475
+0.34(+4.45%)
Nov 12, 2010
7.806
7.806
7.456
7.550
232,154
-0.39(-4.93%)
Nov 11, 2010
8.137
8.146
7.927
7.941
103,997
-0.19(-2.29%)
Nov 10, 2010
7.927
8.128
7.860
8.128
78,846
+0.22(+2.83%)
Nov 09, 2010
8.156
8.380
7.825
7.904
232,043
-0.28(-3.36%)
Nov 08, 2010
8.207
8.641
8.086
8.179
451,652
-0.01(-0.11%)
Nov 05, 2010
7.731
8.249
7.731
8.188
625,457
+0.42(+5.40%)
Nov 04, 2010
7.177
7.801
7.177
7.769
1,072,879
+0.62(+8.68%)
Nov 03, 2010
7.200
7.200
7.018
7.149
439,057
+0.04(+0.52%)
Nov 02, 2010
7.177
7.410
7.065
7.111
647,239
+0.01(+0.13%)
Nov 01, 2010
7.218
7.274
6.995
7.102
371,720
-0.04(-0.59%)
Oct 29, 2010
6.831
7.144
6.752
7.144
214,042
+0.26(+3.72%)
Oct 28, 2010
6.995
7.107
6.873
6.887
261,043
-0.10(-1.47%)
Oct 27, 2010
6.482
7.228
6.449
6.990
1,089,035
+0.31(+4.61%)
Oct 25, 2010
6.752
6.785
6.631
6.682
403,139
+0.02(+0.28%)
Oct 22, 2010
6.626
6.710
6.584
6.664
407,182
+0.00(+0.07%)
Oct 21, 2010
6.612
6.664
6.566
6.659
126,044
+0.02(+0.28%)
Oct 20, 2010
6.589
6.654
6.505
6.640
118,783
+0.09(+1.35%)
Oct 19, 2010
6.584
6.659
6.538
6.552
39,038
-0.12(-1.75%)
Oct 18, 2010
6.659
6.668
6.594
6.668
60,721
+0.00(+0.00%)
Oct 15, 2010
6.654
6.668
6.580
6.668
122,607
+0.07(+1.06%)
Oct 14, 2010
6.664
6.664
6.533
6.598
65,400
-0.05(-0.77%)
Oct 13, 2010
6.575
6.682
6.575
6.650
122,776
+0.12(+1.86%)
Oct 12, 2010
6.738
6.753
6.510
6.528
128,946
-0.22(-3.25%)
Oct 11, 2010
6.598
6.761
6.566
6.747
93,555
+0.12(+1.76%)
Oct 08, 2010
6.631
6.692
6.570
6.631
53,477
+0.04(+0.64%)
Oct 07, 2010
6.645
6.659
6.584
6.589
63,931
-0.05(-0.77%)
Oct 06, 2010
6.827
6.832
6.622
6.640
62,925
-0.21(-3.13%)
Oct 05, 2010
6.668
6.901
6.617
6.855
125,337
+0.20(+2.94%)
Oct 04, 2010
6.664
6.715
6.584
6.659
46,379
-0.05(-0.70%)
Oct 01, 2010
6.706
6.892
6.603
6.706
104,870
-0.19(-2.77%)
Sep 30, 2010
6.850
6.995
6.799
6.897
157,133
+0.09(+1.37%)
Sep 29, 2010
6.827
6.841
6.673
6.803
117,466
-0.08(-1.15%)
Sep 28, 2010
6.761
6.901
6.687
6.883
201,008
+0.14(+2.00%)
Sep 27, 2010
6.612
6.761
6.608
6.747
138,279
+0.14(+2.12%)
Sep 24, 2010
6.323
6.608
6.295
6.608
147,882
+0.28(+4.34%)
Sep 23, 2010
6.235
6.333
6.197
6.332
86,910
+0.02(+0.30%)
Sep 22, 2010
6.127
6.402
6.127
6.314
143,754
+0.15(+2.42%)
Sep 21, 2010
6.109
6.193
6.043
6.165
82,443
-0.02(-0.38%)
Sep 20, 2010
5.983
6.221
5.983
6.188
73,208
+0.17(+2.87%)
Sep 17, 2010
6.015
6.127
5.942
6.015
53,768
-0.02(-0.31%)
Sep 15, 2010
6.104
6.137
5.945
6.034
97,385
-0.12(-1.97%)
Sep 14, 2010
6.141
6.328
6.123
6.155
73,226
+0.01(+0.15%)
Sep 13, 2010
6.197
6.295
6.020
6.146
113,540
-0.05(-0.83%)
Sep 10, 2010
6.179
6.221
6.104
6.197
51,111
+0.02(+0.30%)
Sep 09, 2010
6.379
6.435
6.146
6.179
63,144
-0.07(-1.05%)
Sep 08, 2010
6.328
6.416
6.123
6.244
106,008
-0.05(-0.74%)
Sep 07, 2010
6.263
6.332
6.249
6.291
18,099
+0.01(+0.15%)
Sep 03, 2010
6.225
6.323
6.146
6.281
98,631
+0.11(+1.81%)
Sep 02, 2010
6.071
6.216
6.021
6.169
120,374
+0.09(+1.46%)
Sep 01, 2010
5.871
6.137
5.764
6.081
201,368
+0.24(+4.07%)
Aug 31, 2010
5.843
5.875
5.656
5.843
214
+0.06(+1.05%)
Aug 30, 2010
5.875
5.908
5.759
5.782
47,687
-0.07(-1.20%)
Aug 27, 2010
5.852
5.875
5.736
5.852
25,847
+0.11(+1.87%)
Aug 26, 2010
5.801
5.834
5.717
5.745
33,569
-0.05(-0.81%)
Aug 25, 2010
5.633
5.810
5.605
5.792
36,308
+0.07(+1.22%)
Aug 24, 2010
5.857
5.875
5.722
5.722
70,901
-0.22(-3.69%)
Aug 23, 2010
6.015
6.071
5.941
5.941
89,444
-0.04(-0.62%)
Aug 20, 2010
5.875
6.015
5.824
5.978
72,089
+0.10(+1.75%)
Aug 19, 2010
6.099
6.109
5.829
5.875
55,105
-0.21(-3.45%)
Aug 18, 2010
5.820
6.095
5.787
6.085
262,715
+0.31(+5.33%)
Aug 17, 2010
5.829
5.834
5.694
5.778
77,015
-0.03(-0.48%)
Aug 16, 2010
5.694
5.824
5.661
5.806
55,375
+0.07(+1.22%)
Aug 13, 2010
5.736
5.778
5.666
5.736
108,041
+0.03(+0.49%)
Aug 12, 2010
5.400
5.778
5.400
5.708
115,410
+0.20(+3.64%)
Aug 11, 2010
5.680
5.689
5.381
5.507
82,162
-0.22(-3.83%)
Aug 10, 2010
5.712
5.824
5.620
5.726
89,438
-0.00(-0.08%)
Aug 09, 2010
5.633
5.736
5.460
5.731
103,639
+0.11(+1.91%)
Aug 06, 2010
5.624
5.624
5.470
5.624
171,296
+0.04(+0.67%)
Aug 05, 2010
5.479
5.624
5.470
5.586
114,033
+0.10(+1.87%)
Aug 04, 2010
5.339
5.526
5.269
5.484
167,129
+0.15(+2.80%)
Aug 03, 2010
5.097
5.339
5.069
5.335
267,924
+0.21(+4.00%)
Aug 02, 2010
5.129
5.176
5.097
5.129
226,465
+0.02(+0.46%)
Jul 30, 2010
5.106
5.134
5.017
5.106
79,560
-0.01(-0.18%)
Jul 29, 2010
5.097
5.129
5.064
5.115
70,326
+0.08(+1.67%)
Jul 28, 2010
5.120
5.129
4.943
5.031
83,564
-0.10(-1.91%)
Jul 27, 2010
5.129
5.134
5.059
5.129
574,028
+0.00(+0.00%)
Jul 26, 2010
5.059
5.129
4.957
5.129
121,861
+0.03(+0.55%)
Jul 23, 2010
5.125
5.139
4.994
5.101
57,313
-0.01(-0.18%)
Jul 22, 2010
5.041
5.129
4.957
5.111
126,471
+0.12(+2.43%)
Jul 21, 2010
5.101
5.106
4.957
4.990
118,667
-0.12(-2.28%)
Jul 20, 2010
4.948
5.129
4.948
5.106
115,335
+0.19(+3.89%)
Jul 19, 2010
5.027
5.101
4.878
4.915
56,829
-0.11(-2.14%)
Jul 16, 2010
5.022
5.083
4.948
5.022
73,665
-0.04(-0.83%)
Jul 15, 2010
5.031
5.111
4.910
5.064
105,492
+0.00(+0.09%)
Jul 14, 2010
5.045
5.120
5.013
5.059
39,638
-0.03(-0.55%)
Jul 13, 2010
5.101
5.129
5.008
5.087
74,604
+0.03(+0.55%)
Jul 12, 2010
5.087
5.129
5.041
5.059
39,904
-0.07(-1.36%)
Jul 09, 2010
5.129
5.129
5.078
5.129
304,540
+0.03(+0.55%)
Jul 08, 2010
5.083
5.101
5.064
5.101
7,076
+0.08(+1.58%)
Jul 07, 2010
4.868
5.041
4.868
5.022
24,112
+0.14(+2.96%)
Jul 06, 2010
4.854
4.934
4.854
4.878
58,396
+0.02(+0.48%)
Jul 02, 2010
4.854
4.962
4.789
4.854
21,807
-0.01(-0.19%)
Jul 01, 2010
4.887
4.887
4.635
4.864
105,269
-0.00(-0.10%)
Jun 30, 2010
4.836
4.948
4.803
4.868
44,657
+0.05(+1.06%)
Jun 29, 2010
5.017
5.017
4.794
4.817
59,964
-0.17(-3.37%)
Jun 25, 2010
4.985
5.059
4.929
4.985
23,214
-0.03(-0.65%)
Jun 24, 2010
4.938
5.038
4.892
5.017
147,867
+0.02(+0.37%)
Jun 23, 2010
4.990
5.003
4.794
4.999
106,403
+0.05(+1.04%)
Jun 22, 2010
4.742
4.957
4.742
4.948
53,151
+0.18(+3.82%)
Jun 21, 2010
4.938
5.031
4.761
4.766
77,131
-0.14(-2.94%)
Jun 18, 2010
4.910
4.957
4.892
4.910
56,567
-0.04(-0.75%)
Jun 17, 2010
5.106
5.106
4.892
4.948
80,510
-0.17(-3.28%)
Jun 16, 2010
5.129
5.129
5.022
5.115
93,901
-0.01(-0.27%)
Jun 15, 2010
4.999
5.129
4.962
5.129
62,419
+0.09(+1.85%)
Jun 14, 2010
5.031
5.129
5.003
5.036
85,396
+0.00(+0.00%)
Jun 11, 2010
4.957
5.036
4.934
5.036
47,026
+0.00(+0.00%)
Jun 10, 2010
5.143
5.171
4.962
5.036
50,996
+0.04(+0.75%)
Jun 09, 2010
4.910
5.087
4.910
4.999
48,703
+0.06(+1.23%)
Jun 08, 2010
4.994
5.050
4.850
4.938
67,800
+0.00(+0.00%)
Jun 07, 2010
4.957
5.050
4.920
4.938
53,554
-0.07(-1.31%)
Jun 04, 2010
5.004
5.139
4.971
5.004
60,963
-0.14(-2.72%)
Jun 03, 2010
5.120
5.162
5.083
5.143
72,248
+0.00(+0.09%)
Jun 02, 2010
5.064
5.153
5.036
5.139
110,428
+0.07(+1.29%)
Jun 01, 2010
5.050
5.134
5.027
5.073
49,726
-0.06(-1.09%)
May 28, 2010
5.129
5.157
4.994
5.129
159,428
-0.01(-0.18%)
May 27, 2010
4.990
5.139
4.971
5.139
183,322
+0.16(+3.28%)
May 26, 2010
4.971
5.087
4.962
4.976
53,595
+0.00(+0.00%)
May 25, 2010
4.952
5.045
4.948
4.976
55,834
-0.13(-2.56%)
May 24, 2010
5.036
5.129
5.003
5.106
64,986
+0.00(+0.09%)
May 21, 2010
5.115
5.125
5.036
5.101
99,305
-0.07(-1.26%)
May 20, 2010
5.083
5.176
5.036
5.167
178,081
-0.30(-5.54%)
May 19, 2010
5.666
5.712
5.423
5.470
243,923
-0.20(-3.46%)
May 18, 2010
5.638
5.843
5.605
5.666
95,623
+0.02(+0.41%)
May 17, 2010
5.596
5.754
5.544
5.642
110,460
+0.09(+1.68%)
May 14, 2010
5.549
5.843
5.465
5.549
161,081
-0.27(-4.65%)
May 13, 2010
5.400
5.866
5.013
5.820
329,860
+0.01(+0.24%)
May 12, 2010
5.792
5.848
5.736
5.806
59,344
+0.05(+0.81%)
May 11, 2010
5.787
5.824
5.731
5.759
72,957
-0.10(-1.67%)
May 10, 2010
5.880
5.913
5.768
5.857
270,727
+0.55(+10.47%)
May 07, 2010
5.363
5.423
5.269
5.302
223,467
-0.14(-2.49%)
May 06, 2010
5.572
5.689
5.363
5.437
175,732
-0.21(-3.80%)
May 05, 2010
5.694
5.702
5.586
5.652
73,629
-0.12(-2.02%)
May 04, 2010
5.922
5.922
5.680
5.768
90,313
-0.16(-2.75%)
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.