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
Agnico-Eagle Mines
(NY:
AEM
)
65.64
+0.96 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2005
12.17
12.24
12.07
12.18
965,017
-0.01(-0.05%)
Dec 29, 2005
12.07
12.19
11.91
12.19
1,313,838
+0.15(+1.23%)
Dec 28, 2005
11.93
12.04
11.87
12.04
1,437,791
+0.31(+2.68%)
Dec 27, 2005
11.67
12.04
11.67
11.72
1,154,192
+0.11(+0.96%)
Dec 23, 2005
11.81
11.86
11.60
11.61
1,490,845
-0.28(-2.38%)
Dec 22, 2005
11.61
11.93
11.55
11.90
2,553,532
+0.40(+3.49%)
Dec 21, 2005
10.97
11.53
10.88
11.50
1,916,569
+0.39(+3.55%)
Dec 20, 2005
11.41
11.53
11.00
11.10
1,852,158
-0.25(-2.17%)
Dec 19, 2005
11.54
11.77
11.35
11.35
2,138,516
-0.10(-0.92%)
Dec 16, 2005
11.11
11.49
11.10
11.45
2,588,414
+0.44(+4.03%)
Dec 15, 2005
10.81
11.07
10.76
11.01
1,955,669
+0.23(+2.11%)
Dec 14, 2005
10.94
11.16
10.73
10.78
2,257,440
-0.18(-1.63%)
Dec 13, 2005
10.92
11.03
10.76
10.96
2,009,696
-0.02(-0.22%)
Dec 12, 2005
11.39
11.74
10.96
10.98
5,783,940
-0.08(-0.72%)
Dec 09, 2005
11.05
11.42
10.93
11.06
4,995,117
+0.23(+2.16%)
Dec 08, 2005
10.69
10.95
10.62
10.83
3,737,577
+0.25(+2.33%)
Dec 07, 2005
10.43
10.59
10.31
10.58
5,818,011
+0.39(+3.87%)
Dec 06, 2005
9.702
10.22
9.603
10.19
3,783,654
+0.49(+5.09%)
Dec 05, 2005
9.547
9.739
9.547
9.695
1,772,660
+0.23(+2.48%)
Dec 02, 2005
9.572
9.603
9.381
9.461
2,747,249
-0.09(-0.90%)
Dec 01, 2005
9.239
9.695
9.122
9.547
2,920,362
+0.53(+5.88%)
Nov 30, 2005
9.153
9.276
9.017
9.017
1,905,212
-0.23(-2.53%)
Nov 29, 2005
9.369
9.406
9.196
9.252
1,310,918
-0.14(-1.51%)
Nov 28, 2005
9.486
9.523
9.387
9.393
938,409
-0.04(-0.46%)
Nov 25, 2005
9.449
9.547
9.400
9.437
513,334
+0.14(+1.46%)
Nov 23, 2005
9.350
9.400
9.190
9.301
1,244,561
-0.11(-1.18%)
Nov 22, 2005
9.467
9.510
9.215
9.412
1,429,030
-0.04(-0.46%)
Nov 21, 2005
9.319
9.455
9.196
9.455
1,754,326
+0.19(+2.06%)
Nov 18, 2005
9.406
9.406
9.134
9.264
1,469,104
-0.10(-1.05%)
Nov 17, 2005
9.307
9.430
9.258
9.363
2,759,418
+0.20(+2.22%)
Nov 16, 2005
8.654
9.159
8.654
9.159
2,903,489
+0.63(+7.45%)
Nov 15, 2005
8.685
8.740
8.512
8.524
900,931
-0.17(-1.98%)
Nov 14, 2005
8.722
8.758
8.598
8.697
938,247
-0.02(-0.28%)
Nov 11, 2005
8.567
8.734
8.469
8.722
936,462
+0.16(+1.87%)
Nov 10, 2005
8.611
8.678
8.493
8.561
1,546,331
-0.01(-0.07%)
Nov 09, 2005
8.444
8.567
8.383
8.567
1,216,006
+0.14(+1.68%)
Nov 08, 2005
8.389
8.469
8.376
8.426
635,665
+0.04(+0.51%)
Nov 07, 2005
8.438
8.487
8.364
8.383
839,766
-0.10(-1.16%)
Nov 04, 2005
8.493
8.567
8.383
8.481
881,138
+0.04(+0.51%)
Nov 03, 2005
8.530
8.592
8.413
8.438
804,884
-0.11(-1.30%)
Nov 02, 2005
8.432
8.623
8.364
8.549
1,025,858
+0.14(+1.69%)
Nov 01, 2005
8.419
8.456
8.339
8.407
835,710
-0.01(-0.15%)
Oct 31, 2005
8.376
8.623
8.259
8.419
1,269,870
+0.09(+1.04%)
Oct 28, 2005
8.210
8.383
8.105
8.333
732,686
+0.12(+1.50%)
Oct 27, 2005
8.228
8.432
8.142
8.210
1,382,791
+0.10(+1.29%)
Oct 26, 2005
8.358
8.518
8.105
8.105
1,084,590
-0.24(-2.88%)
Oct 25, 2005
8.358
8.598
8.346
8.346
1,045,003
+0.11(+1.35%)
Oct 24, 2005
8.148
8.321
8.148
8.235
649,131
+0.04(+0.53%)
Oct 21, 2005
7.982
8.284
7.933
8.191
1,436,007
+0.18(+2.23%)
Oct 20, 2005
8.383
8.493
7.902
8.013
3,540,939
-0.46(-5.45%)
Oct 19, 2005
8.537
8.537
8.284
8.475
1,591,273
-0.10(-1.22%)
Oct 18, 2005
8.758
8.777
8.580
8.580
862,804
-0.21(-2.38%)
Oct 17, 2005
8.869
8.925
8.765
8.789
1,135,534
+0.05(+0.56%)
Oct 14, 2005
8.777
8.777
8.598
8.740
631,122
-0.10(-1.12%)
Oct 13, 2005
8.734
8.845
8.592
8.839
1,034,944
+0.06(+0.70%)
Oct 12, 2005
8.888
8.987
8.709
8.777
1,533,839
-0.14(-1.59%)
Oct 11, 2005
8.974
9.024
8.876
8.919
768,704
-0.07(-0.75%)
Oct 10, 2005
9.061
9.098
8.851
8.987
543,511
-0.05(-0.55%)
Oct 07, 2005
8.777
9.054
8.678
9.036
1,572,290
+0.30(+3.46%)
Oct 06, 2005
8.697
8.943
8.697
8.734
1,890,934
+0.08(+0.93%)
Oct 05, 2005
8.950
8.968
8.648
8.654
1,121,256
-0.32(-3.57%)
Oct 04, 2005
9.147
9.147
8.931
8.974
826,949
-0.17(-1.89%)
Oct 03, 2005
9.085
9.147
8.943
9.147
845,607
+0.02(+0.20%)
Sep 30, 2005
9.338
9.369
9.128
9.128
1,160,357
-0.19(-2.05%)
Sep 29, 2005
9.184
9.363
9.110
9.319
1,308,322
+0.12(+1.34%)
Sep 28, 2005
9.061
9.215
8.968
9.196
1,311,080
+0.18(+1.98%)
Sep 27, 2005
9.153
9.153
8.863
9.017
2,532,441
-0.18(-2.01%)
Sep 26, 2005
9.017
9.406
8.823
9.202
1,257,216
+0.02(+0.20%)
Sep 23, 2005
9.084
9.227
8.808
9.184
1,148,675
-0.01(-0.13%)
Sep 22, 2005
9.338
9.338
9.048
9.196
1,232,230
-0.10(-1.06%)
Sep 21, 2005
8.950
9.295
8.931
9.295
1,259,649
+0.41(+4.58%)
Sep 20, 2005
9.141
9.141
8.814
8.888
1,381,818
-0.23(-2.57%)
Sep 19, 2005
9.443
9.461
9.104
9.122
2,334,343
-0.22(-2.37%)
Sep 16, 2005
9.042
9.369
9.041
9.344
3,231,381
+0.39(+4.41%)
Sep 15, 2005
8.937
8.999
8.826
8.950
1,191,345
+0.08(+0.90%)
Sep 14, 2005
8.592
8.882
8.580
8.869
1,200,106
+0.35(+4.12%)
Sep 13, 2005
8.629
8.703
8.493
8.518
1,149,649
-0.15(-1.78%)
Sep 12, 2005
8.611
8.672
8.475
8.672
796,285
+0.10(+1.15%)
Sep 09, 2005
8.580
8.678
8.543
8.574
1,071,610
+0.03(+0.36%)
Sep 08, 2005
8.543
8.629
8.407
8.543
1,276,198
+0.08(+0.95%)
Sep 07, 2005
8.426
8.469
8.407
8.463
556,978
+0.04(+0.44%)
Sep 06, 2005
8.383
8.469
8.370
8.426
724,736
+0.01(+0.07%)
Sep 02, 2005
8.401
8.512
8.333
8.419
1,100,165
+0.00(+0.00%)
Sep 01, 2005
8.136
8.450
8.136
8.419
1,839,828
+0.36(+4.43%)
Aug 31, 2005
7.865
8.074
7.865
8.062
1,131,478
+0.22(+2.83%)
Aug 30, 2005
7.920
7.920
7.822
7.840
1,061,389
-0.12(-1.47%)
Aug 29, 2005
7.957
8.044
7.920
7.957
701,535
+0.07(+0.86%)
Aug 26, 2005
7.957
7.988
7.883
7.889
526,314
-0.03(-0.39%)
Aug 25, 2005
7.945
7.994
7.920
7.920
547,081
+0.00(+0.00%)
Aug 24, 2005
8.111
8.179
7.914
7.920
1,295,018
-0.18(-2.28%)
Aug 23, 2005
8.198
8.413
8.099
8.105
765,783
-0.04(-0.45%)
Aug 22, 2005
8.111
8.204
8.105
8.142
889,737
+0.08(+0.99%)
Aug 19, 2005
8.056
8.136
8.031
8.062
493,703
+0.01(+0.08%)
Aug 18, 2005
8.013
8.142
7.976
8.056
767,568
+0.02(+0.23%)
Aug 17, 2005
8.185
8.185
8.013
8.037
1,365,756
-0.18(-2.25%)
Aug 16, 2005
8.259
8.333
8.198
8.222
1,094,000
-0.08(-0.97%)
Aug 15, 2005
8.352
8.358
8.241
8.302
955,445
-0.09(-1.10%)
Aug 12, 2005
8.413
8.438
8.272
8.395
1,310,918
-0.01(-0.07%)
Aug 11, 2005
8.216
8.438
8.216
8.401
1,945,772
+0.27(+3.34%)
Aug 10, 2005
8.154
8.265
8.099
8.130
1,293,233
+0.05(+0.61%)
Aug 09, 2005
7.970
8.087
7.920
8.081
1,584,458
+0.06(+0.77%)
Aug 08, 2005
8.007
8.204
7.976
8.019
1,123,041
-0.04(-0.54%)
Aug 05, 2005
8.154
8.167
7.982
8.062
653,187
-0.13(-1.58%)
Aug 04, 2005
8.173
8.290
8.117
8.191
1,831,391
+0.02(+0.30%)
Aug 03, 2005
7.797
8.198
7.643
8.167
3,179,625
+0.46(+6.00%)
Aug 02, 2005
7.631
7.766
7.587
7.705
767,893
+0.14(+1.87%)
Aug 01, 2005
7.569
7.637
7.513
7.563
324,809
+0.03(+0.41%)
Jul 29, 2005
7.563
7.624
7.520
7.532
735,606
-0.01(-0.16%)
Jul 28, 2005
7.563
7.631
7.415
7.544
1,756,435
-0.14(-1.77%)
Jul 27, 2005
7.717
7.772
7.674
7.680
473,909
-0.06(-0.72%)
Jul 26, 2005
7.723
7.735
7.624
7.735
402,361
-0.04(-0.48%)
Jul 25, 2005
7.859
7.877
7.766
7.772
415,502
-0.08(-1.02%)
Jul 22, 2005
7.846
7.902
7.772
7.852
610,031
-0.02(-0.23%)
Jul 21, 2005
7.766
7.889
7.748
7.871
792,391
+0.18(+2.41%)
Jul 20, 2005
7.711
7.852
7.680
7.686
1,104,221
+0.06(+0.73%)
Jul 19, 2005
7.600
7.649
7.563
7.631
431,726
+0.02(+0.32%)
Jul 18, 2005
7.520
7.661
7.513
7.606
757,671
+0.06(+0.73%)
Jul 15, 2005
7.563
7.606
7.501
7.550
1,051,330
-0.06(-0.81%)
Jul 14, 2005
7.705
7.766
7.569
7.612
1,039,324
-0.12(-1.59%)
Jul 13, 2005
7.735
7.735
7.680
7.735
452,331
-0.04(-0.48%)
Jul 12, 2005
7.828
7.852
7.729
7.772
697,155
+0.00(+0.00%)
Jul 11, 2005
7.618
7.871
7.618
7.772
1,206,596
+0.15(+1.94%)
Jul 08, 2005
7.723
7.772
7.600
7.624
687,907
-0.10(-1.28%)
Jul 07, 2005
7.748
7.766
7.606
7.723
833,114
+0.04(+0.48%)
Jul 06, 2005
7.569
7.735
7.544
7.686
983,675
+0.15(+2.05%)
Jul 05, 2005
7.674
7.674
7.452
7.532
985,297
-0.21(-2.71%)
Jul 01, 2005
7.754
7.797
7.581
7.742
515,443
-0.02(-0.32%)
Jun 30, 2005
7.840
7.877
7.723
7.766
1,147,540
-0.07(-0.87%)
Jun 29, 2005
7.557
7.846
7.557
7.834
1,338,661
+0.24(+3.17%)
Jun 28, 2005
7.674
7.692
7.544
7.594
620,577
-0.11(-1.44%)
Jun 27, 2005
7.624
7.723
7.624
7.705
616,358
+0.04(+0.56%)
Jun 24, 2005
7.575
7.723
7.520
7.661
824,840
+0.06(+0.81%)
Jun 23, 2005
7.692
7.785
7.594
7.600
1,209,030
-0.09(-1.12%)
Jun 22, 2005
7.705
7.735
7.575
7.686
812,347
-0.07(-0.87%)
Jun 21, 2005
7.668
7.822
7.581
7.754
958,852
+0.05(+0.64%)
Jun 20, 2005
7.926
7.926
7.661
7.705
1,186,478
-0.23(-2.95%)
Jun 17, 2005
7.908
7.982
7.859
7.939
1,331,523
+0.07(+0.94%)
Jun 16, 2005
7.705
7.939
7.643
7.865
1,595,653
+0.26(+3.40%)
Jun 15, 2005
7.489
7.637
7.489
7.606
678,822
+0.12(+1.56%)
Jun 14, 2005
7.600
7.624
7.458
7.489
784,279
-0.17(-2.25%)
Jun 13, 2005
7.631
7.705
7.600
7.661
1,124,339
+0.06(+0.81%)
Jun 10, 2005
7.409
7.643
7.353
7.600
1,230,608
+0.19(+2.58%)
Jun 09, 2005
7.421
7.433
7.279
7.409
924,456
-0.03(-0.41%)
Jun 08, 2005
7.427
7.618
7.421
7.439
1,024,884
-0.02(-0.25%)
Jun 07, 2005
7.495
7.550
7.415
7.458
1,286,257
-0.03(-0.41%)
Jun 06, 2005
7.569
7.649
7.489
7.489
1,109,251
+0.00(+0.00%)
Jun 03, 2005
7.415
7.587
7.409
7.489
1,086,699
+0.10(+1.42%)
Jun 02, 2005
7.452
7.612
7.378
7.384
1,652,113
+0.01(+0.08%)
Jun 01, 2005
7.285
7.433
7.248
7.378
1,180,313
+0.07(+1.01%)
May 31, 2005
7.211
7.322
7.082
7.304
1,111,035
+0.00(+0.00%)
May 27, 2005
7.181
7.335
7.156
7.304
1,012,067
+0.18(+2.60%)
May 26, 2005
7.156
7.156
7.039
7.119
1,861,082
-0.06(-0.86%)
May 25, 2005
7.137
7.199
6.971
7.181
1,736,642
+0.07(+0.95%)
May 24, 2005
6.916
7.125
6.897
7.113
1,945,448
+0.23(+3.31%)
May 23, 2005
6.786
6.922
6.786
6.885
1,050,681
+0.13(+1.92%)
May 20, 2005
6.786
6.792
6.657
6.755
1,430,490
-0.10(-1.44%)
May 19, 2005
6.965
6.965
6.761
6.854
1,699,813
-0.14(-1.94%)
May 18, 2005
6.934
7.082
6.922
6.990
1,343,042
+0.10(+1.52%)
May 17, 2005
6.891
6.953
6.860
6.885
1,441,198
+0.03(+0.45%)
May 16, 2005
7.008
7.014
6.761
6.854
1,954,695
-0.20(-2.80%)
May 13, 2005
7.298
7.322
7.027
7.051
2,093,250
-0.31(-4.19%)
May 12, 2005
7.692
7.711
7.267
7.359
2,585,494
-0.35(-4.56%)
May 11, 2005
7.791
7.852
7.686
7.711
1,115,254
-0.15(-1.88%)
May 10, 2005
8.117
8.179
7.822
7.859
1,482,246
-0.36(-4.42%)
May 09, 2005
8.056
8.296
8.050
8.222
1,082,643
-0.15(-1.84%)
May 06, 2005
8.321
8.383
8.226
8.376
750,208
-0.12(-1.45%)
May 05, 2005
8.438
8.543
8.352
8.500
631,771
+0.09(+1.03%)
May 04, 2005
8.216
8.444
8.204
8.413
903,689
+0.24(+2.94%)
May 03, 2005
8.068
8.210
8.025
8.173
868,807
+0.07(+0.84%)
May 02, 2005
8.087
8.142
8.031
8.105
758,483
+0.00(+0.00%)
Apr 29, 2005
8.185
8.235
8.099
8.105
1,089,295
-0.12(-1.42%)
Apr 28, 2005
8.259
8.321
8.191
8.222
932,569
-0.09(-1.04%)
Apr 27, 2005
8.333
8.383
8.179
8.309
1,374,517
-0.14(-1.68%)
Apr 26, 2005
8.586
8.641
8.426
8.450
507,980
-0.09(-1.08%)
Apr 25, 2005
8.383
8.555
8.315
8.543
852,745
+0.17(+1.99%)
Apr 22, 2005
8.469
8.586
8.376
8.376
908,070
-0.05(-0.59%)
Apr 21, 2005
8.555
8.561
8.389
8.426
576,771
-0.09(-1.09%)
Apr 20, 2005
8.672
8.740
8.512
8.518
1,281,552
-0.15(-1.71%)
Apr 19, 2005
8.463
8.722
8.463
8.666
985,622
+0.24(+2.85%)
Apr 18, 2005
8.216
8.580
8.198
8.426
1,025,533
+0.22(+2.63%)
Apr 15, 2005
8.272
8.432
8.198
8.210
851,123
-0.07(-0.89%)
Apr 14, 2005
8.641
8.648
8.272
8.284
1,492,629
-0.40(-4.61%)
Apr 13, 2005
8.740
8.826
8.654
8.685
842,362
-0.10(-1.12%)
Apr 12, 2005
8.913
8.913
8.678
8.783
919,427
-0.13(-1.45%)
Apr 11, 2005
8.894
9.042
8.845
8.913
953,660
+0.06(+0.63%)
Apr 08, 2005
8.808
8.993
8.715
8.857
663,895
+0.06(+0.63%)
Apr 07, 2005
8.777
8.894
8.758
8.802
531,343
+0.04(+0.42%)
Apr 06, 2005
8.789
8.815
8.715
8.765
635,341
-0.02(-0.21%)
Apr 05, 2005
8.758
8.832
8.691
8.783
825,489
+0.02(+0.21%)
Apr 04, 2005
8.906
8.906
8.666
8.765
859,884
-0.17(-1.93%)
Apr 01, 2005
8.968
8.987
8.789
8.937
666,167
-0.03(-0.34%)
Mar 31, 2005
8.999
9.067
8.919
8.968
600,296
+0.10(+1.11%)
Mar 30, 2005
8.703
8.931
8.691
8.869
742,258
+0.20(+2.27%)
Mar 29, 2005
8.758
8.789
8.666
8.672
644,588
-0.05(-0.57%)
Mar 28, 2005
8.715
8.820
8.715
8.722
661,299
-0.04(-0.49%)
Mar 24, 2005
8.845
8.925
8.715
8.765
661,137
-0.08(-0.91%)
Mar 23, 2005
8.845
8.900
8.752
8.845
1,319,354
-0.06(-0.62%)
Mar 22, 2005
9.073
9.233
8.869
8.900
979,294
-0.20(-2.23%)
Mar 21, 2005
9.165
9.190
9.061
9.104
2,104,121
-0.21(-2.25%)
Mar 18, 2005
9.473
9.480
9.313
9.313
1,657,630
-0.24(-2.52%)
Mar 17, 2005
9.572
9.652
9.338
9.554
879,515
-0.03(-0.32%)
Mar 16, 2005
9.381
9.714
9.381
9.584
1,529,620
+0.27(+2.84%)
Mar 15, 2005
9.369
9.393
9.245
9.319
682,553
-0.02(-0.26%)
Mar 14, 2005
9.393
9.400
9.221
9.344
980,592
-0.12(-1.30%)
Mar 11, 2005
9.406
9.492
9.363
9.467
684,987
+0.07(+0.72%)
Mar 10, 2005
9.455
9.473
9.264
9.400
1,001,846
-0.06(-0.65%)
Mar 09, 2005
9.480
9.603
9.387
9.461
1,026,020
+0.03(+0.33%)
Mar 08, 2005
9.276
9.498
9.239
9.430
2,184,755
+0.30(+3.31%)
Mar 07, 2005
9.005
9.153
8.894
9.128
1,704,356
+0.16(+1.79%)
Mar 04, 2005
8.795
9.030
8.795
8.968
1,423,352
+0.27(+3.12%)
Mar 03, 2005
8.715
8.715
8.586
8.697
1,167,820
-0.07(-0.84%)
Mar 02, 2005
8.722
8.783
8.654
8.771
1,176,906
+0.02(+0.28%)
Mar 01, 2005
8.925
8.937
8.691
8.746
1,243,100
-0.17(-1.94%)
Feb 28, 2005
8.974
9.073
8.900
8.919
1,519,561
-0.09(-1.03%)
Feb 25, 2005
8.937
9.061
8.845
9.011
739,662
+0.07(+0.83%)
Feb 24, 2005
9.017
9.061
8.906
8.937
1,058,793
-0.04(-0.41%)
Feb 23, 2005
8.888
8.974
8.758
8.974
1,081,345
-0.02(-0.27%)
Feb 22, 2005
8.826
9.061
8.826
8.999
1,609,444
+0.40(+4.66%)
Feb 18, 2005
8.586
8.641
8.487
8.598
747,612
-0.02(-0.29%)
Feb 17, 2005
8.401
8.623
8.376
8.623
1,152,245
+0.26(+3.10%)
Feb 16, 2005
8.401
8.407
8.222
8.364
882,111
-0.08(-0.95%)
Feb 15, 2005
8.247
8.623
8.247
8.444
2,391,614
+0.20(+2.39%)
Feb 14, 2005
8.019
8.253
7.994
8.247
1,654,547
+0.35(+4.37%)
Feb 11, 2005
7.883
7.994
7.852
7.902
1,163,277
+0.08(+1.02%)
Feb 10, 2005
7.458
7.859
7.458
7.822
3,328,239
+0.43(+5.75%)
Feb 09, 2005
7.415
7.470
7.378
7.396
2,120,020
-0.07(-0.99%)
Feb 08, 2005
7.606
7.606
7.439
7.470
2,181,997
-0.13(-1.70%)
Feb 07, 2005
7.828
7.920
7.594
7.600
1,195,077
-0.25(-3.22%)
Feb 04, 2005
7.877
7.920
7.742
7.852
621,226
-0.04(-0.55%)
Feb 03, 2005
7.896
7.896
7.778
7.896
576,771
-0.09(-1.16%)
Feb 02, 2005
8.007
8.025
7.926
7.988
534,750
+0.04(+0.54%)
Feb 01, 2005
7.828
7.945
7.828
7.945
427,995
+0.09(+1.18%)
Jan 31, 2005
7.871
7.883
7.803
7.852
526,800
-0.04(-0.55%)
Jan 28, 2005
8.044
8.044
7.865
7.896
457,523
-0.06(-0.70%)
Jan 27, 2005
7.846
7.970
7.803
7.951
980,268
+0.05(+0.62%)
Jan 26, 2005
7.933
8.074
7.871
7.902
581,314
+0.06(+0.79%)
Jan 25, 2005
8.068
8.068
7.840
7.840
1,144,944
-0.27(-3.34%)
Jan 24, 2005
8.124
8.272
8.068
8.111
828,571
-0.05(-0.60%)
Jan 21, 2005
7.939
8.173
7.939
8.161
1,103,897
+0.23(+2.95%)
Jan 20, 2005
7.877
7.963
7.828
7.926
616,196
-0.01(-0.08%)
Jan 19, 2005
8.228
8.228
7.846
7.933
608,733
+0.02(+0.31%)
Jan 18, 2005
7.865
7.957
7.803
7.908
695,533
+0.09(+1.10%)
Jan 14, 2005
7.859
7.883
7.791
7.822
869,456
-0.11(-1.40%)
Jan 13, 2005
7.963
7.963
7.883
7.933
891,684
-0.10(-1.30%)
Jan 12, 2005
8.222
8.259
8.037
8.037
960,637
-0.06(-0.69%)
Jan 11, 2005
8.025
8.117
8.000
8.093
982,215
+0.14(+1.70%)
Jan 10, 2005
7.896
8.037
7.883
7.957
583,748
+0.10(+1.33%)
Jan 07, 2005
8.013
8.068
7.852
7.852
999,575
-0.09(-1.09%)
Jan 06, 2005
8.007
8.007
7.865
7.939
1,087,348
-0.06(-0.77%)
Jan 05, 2005
8.117
8.167
7.957
8.000
1,287,068
-0.12(-1.52%)
Jan 04, 2005
8.167
8.228
8.037
8.124
1,348,396
-0.11(-1.35%)
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.