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
Ford Motor
(NY:
F
)
12.11
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 23, 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 (%)
Nov 30, 2005
4.812
4.845
4.601
4.623
45,561,616
-0.23(-4.69%)
Nov 29, 2005
4.754
4.874
4.783
4.851
30,223,006
+0.10(+2.03%)
Nov 28, 2005
4.800
4.839
4.737
4.754
30,313,744
+0.02(+0.48%)
Nov 25, 2005
4.805
4.805
4.720
4.731
18,083,934
-0.06(-1.30%)
Nov 23, 2005
4.652
4.851
4.640
4.794
28,903,978
+0.05(+1.08%)
Nov 22, 2005
4.561
4.754
4.561
4.743
28,872,502
+0.01(+0.24%)
Nov 21, 2005
4.834
4.851
4.640
4.731
46,977,888
-0.05(-0.95%)
Nov 18, 2005
4.441
4.788
4.441
4.777
66,190,408
+0.34(+7.69%)
Nov 17, 2005
4.379
4.470
4.305
4.436
42,587,340
+0.09(+1.96%)
Nov 16, 2005
4.447
4.470
4.311
4.350
31,369,704
-0.11(-2.42%)
Nov 15, 2005
4.521
4.538
4.447
4.458
22,509,476
-0.05(-1.13%)
Nov 14, 2005
4.555
4.578
4.493
4.510
20,663,610
-0.02(-0.50%)
Nov 11, 2005
4.453
4.578
4.453
4.532
35,389,216
+0.09(+1.92%)
Nov 10, 2005
4.566
4.572
4.413
4.447
45,486,176
-0.12(-2.62%)
Nov 09, 2005
4.703
4.680
4.549
4.566
28,767,696
-0.13(-2.78%)
Nov 08, 2005
4.748
4.817
4.680
4.697
13,350,131
-0.05(-0.96%)
Nov 07, 2005
4.720
4.771
4.692
4.743
13,488,347
+0.03(+0.60%)
Nov 04, 2005
4.805
4.828
4.669
4.714
17,455,456
-0.05(-1.07%)
Nov 03, 2005
4.692
4.771
4.663
4.766
24,772,100
+0.06(+1.33%)
Nov 02, 2005
4.663
4.731
4.640
4.703
16,456,293
+0.03(+0.61%)
Nov 01, 2005
4.737
4.805
4.652
4.675
29,299,810
-0.06(-1.20%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
Oct 03, 2005
5.687
5.687
5.590
5.624
15,233,277
+0.02(+0.30%)
Sep 30, 2005
5.601
5.681
5.584
5.607
13,901,588
+0.00(+0.00%)
Sep 29, 2005
5.687
5.710
5.579
5.607
16,926,684
-0.05(-0.90%)
Sep 28, 2005
5.636
5.692
5.607
5.658
13,939,746
+0.06(+1.02%)
Sep 27, 2005
5.664
5.670
5.596
5.601
14,336,985
-0.06(-1.10%)
Sep 26, 2005
5.573
5.670
5.573
5.664
22,382,690
+0.10(+1.74%)
Sep 23, 2005
5.567
5.596
5.528
5.567
15,400,156
+0.04(+0.72%)
Sep 22, 2005
5.493
5.596
5.482
5.528
18,729,644
+0.03(+0.62%)
Sep 21, 2005
5.528
5.584
5.431
5.493
27,461,152
-0.06(-1.02%)
Sep 20, 2005
5.522
5.613
5.522
5.550
20,427,272
+0.03(+0.52%)
Sep 19, 2005
5.619
5.641
5.510
5.522
17,016,718
-0.13(-2.22%)
Sep 16, 2005
5.630
5.653
5.550
5.647
22,820,198
+0.04(+0.71%)
Sep 15, 2005
5.664
5.681
5.539
5.607
14,312,366
-0.06(-1.00%)
Sep 14, 2005
5.658
5.710
5.624
5.664
21,554,450
+0.08(+1.43%)
Sep 13, 2005
5.738
5.738
5.562
5.584
19,634,376
-0.06(-1.01%)
Sep 12, 2005
5.636
5.710
5.607
5.641
12,529,805
+0.01(+0.20%)
Sep 09, 2005
5.641
5.681
5.607
5.630
12,068,031
-0.01(-0.20%)
Sep 08, 2005
5.801
5.801
5.613
5.641
17,997,416
-0.12(-2.07%)
Sep 07, 2005
5.624
5.783
5.619
5.761
31,567,356
+0.10(+1.71%)
Sep 06, 2005
5.607
5.698
5.573
5.664
26,801,198
+0.06(+1.01%)
Sep 02, 2005
5.567
5.624
5.516
5.607
17,148,076
+0.07(+1.34%)
Sep 01, 2005
5.670
5.670
5.488
5.533
28,927,014
-0.14(-2.41%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
Aug 01, 2005
6.096
6.255
6.096
6.170
18,873,136
+0.06(+1.02%)
Jul 29, 2005
6.147
6.199
6.062
6.108
15,105,788
-0.09(-1.47%)
Jul 28, 2005
6.170
6.238
6.113
6.199
13,734,181
+0.01(+0.18%)
Jul 27, 2005
6.199
6.233
6.119
6.187
10,498,947
+0.01(+0.18%)
Jul 26, 2005
6.034
6.187
6.028
6.176
20,758,392
+0.14(+2.36%)
Jul 25, 2005
6.142
6.210
6.017
6.034
18,739,316
-0.06(-1.03%)
Jul 22, 2005
6.051
6.136
6.028
6.096
14,641,728
+0.05(+0.75%)
Jul 21, 2005
6.199
6.216
6.017
6.051
22,587,024
-0.16(-2.65%)
Jul 20, 2005
6.085
6.261
5.971
6.216
30,516,846
+0.05(+0.83%)
Jul 19, 2005
6.221
6.278
6.130
6.164
25,048,708
-0.05(-0.82%)
Jul 18, 2005
6.267
6.363
6.136
6.216
20,180,558
-0.04(-0.64%)
Jul 15, 2005
6.221
6.255
6.147
6.255
16,173,707
+0.06(+1.01%)
Jul 14, 2005
6.113
6.267
6.113
6.193
19,340,536
+0.11(+1.87%)
Jul 13, 2005
6.091
6.113
6.062
6.079
13,958,738
-0.05(-0.83%)
Jul 12, 2005
6.022
6.142
6.011
6.130
20,786,176
+0.04(+0.65%)
Jul 11, 2005
6.000
6.130
5.960
6.091
17,691,268
+0.16(+2.78%)
Jul 08, 2005
5.869
5.965
5.806
5.926
14,797,880
+0.09(+1.46%)
Jul 07, 2005
5.778
5.846
5.755
5.840
17,633,590
-0.05(-0.77%)
Jul 06, 2005
5.920
5.926
5.857
5.886
13,183,252
-0.03(-0.48%)
Jul 05, 2005
5.869
5.943
5.812
5.914
13,177,274
+0.05(+0.87%)
Jul 01, 2005
5.812
5.988
5.812
5.863
17,267,652
+0.04(+0.68%)
Jun 30, 2005
5.926
6.000
5.818
5.823
15,558,418
-0.10(-1.63%)
Jun 29, 2005
5.937
5.982
5.863
5.920
14,156,742
+0.01(+0.10%)
Jun 28, 2005
5.755
5.948
5.755
5.914
12,020,552
+0.16(+2.77%)
Jun 27, 2005
5.783
5.874
5.738
5.755
15,996,278
-0.05(-0.88%)
Jun 24, 2005
5.863
5.891
5.778
5.806
17,535,114
-0.11(-1.83%)
Jun 23, 2005
6.028
6.119
5.846
5.914
25,603,856
-0.16(-2.62%)
Jun 22, 2005
6.164
6.204
6.005
6.073
51,081,456
-0.28(-4.39%)
Jun 21, 2005
6.352
6.392
6.312
6.352
18,716,632
+0.03(+0.54%)
Jun 20, 2005
6.426
6.528
6.278
6.318
21,515,764
-0.10(-1.51%)
Jun 17, 2005
6.466
6.466
6.318
6.415
32,220,102
-0.05(-0.79%)
Jun 16, 2005
6.432
6.506
6.409
6.466
31,887,046
+0.12(+1.88%)
Jun 15, 2005
6.238
6.363
6.210
6.346
31,737,402
+0.19(+3.14%)
Jun 14, 2005
6.079
6.392
6.028
6.153
44,246,632
+0.17(+2.85%)
Jun 13, 2005
5.880
6.108
5.806
5.982
31,061,972
+0.11(+1.84%)
Jun 10, 2005
5.704
6.272
5.704
5.874
49,137,112
+0.18(+3.09%)
Jun 09, 2005
5.738
5.744
5.664
5.698
16,000,322
-0.04(-0.69%)
Jun 08, 2005
5.766
5.840
5.732
5.738
18,162,362
+0.02(+0.30%)
Jun 07, 2005
5.664
5.766
5.664
5.721
12,980,325
+0.06(+1.00%)
Jun 06, 2005
5.636
5.681
5.601
5.664
11,364,818
+0.03(+0.61%)
Jun 03, 2005
5.829
5.829
5.630
5.630
31,451,826
-0.21(-3.60%)
Jun 02, 2005
5.687
5.869
5.670
5.840
34,876,624
+0.20(+3.53%)
Jun 01, 2005
5.710
5.761
5.615
5.641
24,638,280
-0.03(-0.60%)
May 31, 2005
5.727
5.744
5.675
5.675
15,570,728
-0.05(-0.89%)
May 27, 2005
5.738
5.835
5.704
5.727
19,320,842
+0.02(+0.40%)
May 26, 2005
5.715
5.727
5.664
5.704
19,141,126
+0.04(+0.70%)
May 25, 2005
5.658
5.675
5.567
5.664
23,457,994
-0.01(-0.20%)
May 24, 2005
5.761
5.766
5.601
5.675
23,156,242
-0.11(-1.87%)
May 23, 2005
5.727
5.840
5.715
5.783
25,426,074
+0.10(+1.70%)
May 20, 2005
5.658
5.721
5.619
5.687
25,279,946
-0.01(-0.10%)
May 19, 2005
5.630
5.727
5.562
5.692
34,415,904
+0.05(+0.91%)
May 18, 2005
5.459
5.675
5.340
5.641
39,814,760
+0.35(+6.55%)
May 17, 2005
5.351
5.391
5.266
5.294
22,147,758
-0.06(-1.06%)
May 16, 2005
5.317
5.408
5.294
5.351
17,330,956
+0.06(+1.18%)
May 13, 2005
5.340
5.385
5.249
5.289
18,186,628
-0.03(-0.53%)
May 12, 2005
5.556
5.556
5.272
5.317
39,930,992
-0.16(-3.01%)
May 11, 2005
5.601
5.601
5.368
5.482
24,477,204
-0.08(-1.43%)
May 10, 2005
5.630
5.647
5.499
5.562
25,765,636
-0.10(-1.71%)
May 09, 2005
5.550
5.732
5.550
5.658
26,476,410
+0.11(+1.95%)
May 06, 2005
5.522
5.613
5.476
5.550
34,297,208
+0.03(+0.62%)
May 05, 2005
5.772
5.812
5.380
5.516
57,717,744
-0.26(-4.53%)
May 04, 2005
5.601
5.943
5.556
5.778
77,680,080
+0.39(+7.29%)
May 03, 2005
5.272
5.397
5.260
5.385
21,575,904
+0.14(+2.71%)
May 02, 2005
5.209
5.260
5.158
5.243
13,512,966
+0.06(+1.21%)
Apr 29, 2005
5.238
5.255
5.158
5.181
15,857,183
-0.02(-0.33%)
Apr 28, 2005
5.272
5.317
5.175
5.198
19,798,266
-0.17(-3.18%)
Apr 27, 2005
5.448
5.448
5.294
5.368
19,740,940
-0.07(-1.36%)
Apr 26, 2005
5.510
5.562
5.437
5.442
22,428,938
-0.13(-2.25%)
Apr 25, 2005
5.755
5.909
5.545
5.567
17,703,048
-0.06(-1.01%)
Apr 22, 2005
5.590
5.675
5.510
5.624
27,149,024
+0.04(+0.71%)
Apr 21, 2005
5.402
5.607
5.402
5.584
34,620,940
+0.27(+5.14%)
Apr 20, 2005
5.391
5.516
5.214
5.311
38,171,116
+0.03(+0.65%)
Apr 19, 2005
5.306
5.385
5.198
5.277
33,027,414
-0.03(-0.64%)
Apr 18, 2005
5.397
5.408
5.277
5.311
35,500,352
-0.09(-1.68%)
Apr 15, 2005
5.499
5.533
5.385
5.402
40,613,808
-0.14(-2.56%)
Apr 14, 2005
5.698
5.715
5.488
5.545
39,127,724
-0.17(-2.99%)
Apr 13, 2005
5.715
5.732
5.670
5.715
29,118,512
-0.01(-0.10%)
Apr 12, 2005
5.835
5.914
5.647
5.721
52,417,540
-0.22(-3.64%)
Apr 11, 2005
5.857
5.965
5.738
5.937
71,613,176
-0.34(-5.35%)
Apr 08, 2005
6.324
6.415
6.238
6.272
17,631,480
-0.15(-2.39%)
Apr 07, 2005
6.267
6.432
6.233
6.426
20,455,230
+0.11(+1.71%)
Apr 06, 2005
6.341
6.460
6.312
6.318
12,448,212
+0.01(+0.09%)
Apr 05, 2005
6.261
6.369
6.261
6.312
10,611,841
+0.01(+0.09%)
Apr 04, 2005
6.324
6.386
6.227
6.307
16,480,209
-0.05(-0.80%)
Apr 01, 2005
6.625
6.648
6.312
6.358
21,831,938
-0.09(-1.32%)
Mar 31, 2005
6.494
6.557
6.432
6.443
12,125,884
-0.06(-0.96%)
Mar 30, 2005
6.398
6.551
6.398
6.506
18,185,924
+0.10(+1.51%)
Mar 29, 2005
6.403
6.489
6.381
6.409
14,189,273
+0.03(+0.45%)
Mar 28, 2005
6.392
6.454
6.358
6.381
11,605,025
-0.04(-0.62%)
Mar 24, 2005
6.244
6.563
6.227
6.420
22,680,400
+0.17(+2.73%)
Mar 23, 2005
6.352
6.409
6.221
6.250
32,405,796
-0.10(-1.61%)
Mar 22, 2005
6.483
6.614
6.341
6.352
20,613,494
-0.19(-2.95%)
Mar 21, 2005
6.466
6.597
6.312
6.545
27,176,104
+0.07(+1.05%)
Mar 18, 2005
6.636
6.642
6.403
6.477
30,745,800
-0.16(-2.40%)
Mar 17, 2005
6.665
6.779
6.563
6.636
32,964,110
-0.14(-2.02%)
Mar 16, 2005
6.722
6.835
6.483
6.773
51,884,724
-0.18(-2.62%)
Mar 15, 2005
7.074
7.091
6.938
6.955
14,451,461
-0.09(-1.29%)
Mar 14, 2005
7.046
7.063
6.995
7.046
9,492,223
+0.00(+0.00%)
Mar 11, 2005
7.137
7.165
7.035
7.046
9,272,590
+0.01(+0.16%)
Mar 10, 2005
7.006
7.114
7.006
7.035
13,837,403
+0.02(+0.24%)
Mar 09, 2005
7.057
7.074
6.983
7.017
19,529,748
-0.06(-0.88%)
Mar 08, 2005
7.069
7.137
7.052
7.080
12,597,506
-0.04(-0.56%)
Mar 07, 2005
7.012
7.154
7.006
7.120
17,541,798
+0.07(+0.97%)
Mar 04, 2005
7.108
7.171
7.040
7.052
12,929,329
-0.06(-0.80%)
Mar 03, 2005
7.086
7.137
7.074
7.108
13,770,406
+0.02(+0.24%)
Mar 02, 2005
7.143
7.239
7.080
7.091
21,139,804
-0.11(-1.58%)
Mar 01, 2005
7.148
7.205
7.126
7.205
20,541,220
+0.01(+0.16%)
Feb 28, 2005
7.165
7.205
7.103
7.194
29,716,040
-0.20(-2.69%)
Feb 25, 2005
7.307
7.404
7.279
7.393
9,454,416
+0.11(+1.56%)
Feb 24, 2005
7.296
7.325
7.251
7.279
9,204,889
-0.01(-0.08%)
Feb 23, 2005
7.256
7.353
7.239
7.285
13,921,458
+0.03(+0.39%)
Feb 22, 2005
7.256
7.336
7.228
7.256
18,888,082
-0.11(-1.54%)
Feb 18, 2005
7.398
7.398
7.262
7.370
16,309,461
-0.02(-0.31%)
Feb 17, 2005
7.501
7.535
7.393
7.393
12,077,526
-0.14(-1.89%)
Feb 16, 2005
7.450
7.563
7.421
7.535
14,320,279
+0.05(+0.68%)
Feb 15, 2005
7.427
7.495
7.427
7.484
9,821,233
+0.03(+0.46%)
Feb 14, 2005
7.461
7.507
7.416
7.450
11,268,278
+0.02(+0.31%)
Feb 11, 2005
7.444
7.501
7.416
7.427
14,803,331
-0.02(-0.31%)
Feb 10, 2005
7.455
7.512
7.427
7.450
12,749,262
-0.01(-0.15%)
Feb 09, 2005
7.450
7.501
7.416
7.461
14,779,592
-0.02(-0.30%)
Feb 08, 2005
7.529
7.643
7.478
7.484
16,973,460
-0.15(-1.94%)
Feb 07, 2005
7.558
7.700
7.529
7.632
15,844,170
+0.11(+1.51%)
Feb 04, 2005
7.512
7.541
7.478
7.518
12,636,368
+0.06(+0.84%)
Feb 03, 2005
7.489
7.535
7.427
7.455
15,762,577
-0.09(-1.21%)
Feb 02, 2005
7.495
7.609
7.438
7.546
12,439,771
+0.11(+1.45%)
Feb 01, 2005
7.546
7.552
7.398
7.438
16,267,082
-0.05(-0.68%)
Jan 31, 2005
7.535
7.558
7.455
7.489
12,270,255
+0.02(+0.23%)
Jan 28, 2005
7.478
7.535
7.416
7.472
16,287,129
-0.03(-0.38%)
Jan 27, 2005
7.541
7.569
7.489
7.501
11,069,923
-0.09(-1.20%)
Jan 26, 2005
7.552
7.598
7.489
7.592
12,237,371
+0.07(+0.91%)
Jan 25, 2005
7.433
7.632
7.433
7.524
20,365,198
+0.09(+1.22%)
Jan 24, 2005
7.461
7.563
7.421
7.433
19,000,976
-0.02(-0.31%)
Jan 21, 2005
7.654
7.654
7.450
7.455
21,752,982
-0.20(-2.60%)
Jan 20, 2005
7.706
7.819
7.620
7.654
26,318,498
-0.27(-3.37%)
Jan 19, 2005
8.007
8.115
7.916
7.922
11,536,093
-0.09(-1.07%)
Jan 18, 2005
7.939
8.047
7.910
8.007
18,106,442
+0.01(+0.14%)
Jan 14, 2005
7.984
8.047
7.967
7.996
16,464,031
-0.01(-0.14%)
Jan 13, 2005
8.155
8.155
7.984
8.007
19,408,062
-0.14(-1.68%)
Jan 12, 2005
8.206
8.217
8.098
8.143
27,170,478
-0.06(-0.76%)
Jan 11, 2005
8.274
8.274
8.161
8.206
17,939,388
-0.07(-0.82%)
Jan 10, 2005
8.240
8.297
8.234
8.274
17,655,042
-0.06(-0.68%)
Jan 07, 2005
8.234
8.331
8.217
8.331
20,139,058
+0.11(+1.38%)
Jan 06, 2005
8.189
8.257
8.172
8.217
11,733,569
+0.01(+0.14%)
Jan 05, 2005
8.320
8.337
8.200
8.206
20,004,710
-0.13(-1.57%)
Jan 04, 2005
8.365
8.388
8.297
8.337
15,888,483
-0.03(-0.34%)
Jan 03, 2005
8.337
8.388
8.251
8.365
17,329,550
+0.04(+0.48%)
Dec 31, 2004
8.388
8.416
8.297
8.325
6,442,508
-0.09(-1.08%)
Dec 30, 2004
8.456
8.456
8.365
8.416
5,757,583
+0.03(+0.41%)
Dec 29, 2004
8.399
8.462
8.377
8.382
6,424,923
-0.08(-0.94%)
Dec 28, 2004
8.439
8.496
8.382
8.462
6,031,377
+0.08(+0.95%)
Dec 27, 2004
8.416
8.513
8.360
8.382
5,580,154
-0.03(-0.41%)
Dec 23, 2004
8.433
8.468
8.371
8.416
6,402,239
-0.02(-0.20%)
Dec 22, 2004
8.365
8.530
8.360
8.433
14,752,863
+0.07(+0.82%)
Dec 21, 2004
8.314
8.416
8.297
8.365
15,040,549
+0.03(+0.34%)
Dec 20, 2004
8.138
8.388
8.138
8.337
18,766,396
+0.18(+2.23%)
Dec 17, 2004
8.047
8.161
8.013
8.155
16,184,961
+0.07(+0.84%)
Dec 16, 2004
8.115
8.149
8.070
8.087
8,225,773
-0.04(-0.49%)
Dec 15, 2004
8.183
8.240
8.070
8.126
15,778,755
-0.02(-0.21%)
Dec 14, 2004
8.115
8.183
8.087
8.143
13,226,863
+0.05(+0.63%)
Dec 13, 2004
8.104
8.121
8.047
8.092
10,439,159
+0.01(+0.07%)
Dec 10, 2004
8.121
8.189
8.030
8.087
12,957,992
-0.01(-0.14%)
Dec 09, 2004
8.058
8.115
8.018
8.098
12,547,214
+0.02(+0.21%)
Dec 08, 2004
8.098
8.143
8.070
8.081
12,023,893
-0.01(-0.14%)
Dec 07, 2004
8.087
8.155
8.058
8.092
14,199,824
-0.02(-0.28%)
Dec 06, 2004
8.075
8.149
8.070
8.115
10,693,434
-0.02(-0.28%)
Dec 03, 2004
8.092
8.206
8.058
8.138
16,062,044
+0.05(+0.56%)
Dec 02, 2004
8.041
8.104
7.996
8.092
18,043,488
+0.05(+0.64%)
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.