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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.485
+0.110 (+8.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2006
10.20
11.02
9.966
10.89
1,283,604
+0.57(+5.57%)
Apr 27, 2006
10.87
10.92
10.21
10.32
2,232,939
-0.60(-5.52%)
Apr 26, 2006
11.12
11.32
10.75
10.92
887,330
-0.19(-1.67%)
Apr 25, 2006
11.44
11.59
10.99
11.11
1,297,294
-0.31(-2.68%)
Apr 24, 2006
12.08
12.17
11.24
11.41
1,615,598
-0.79(-6.46%)
Apr 21, 2006
12.39
12.56
12.01
12.20
1,049,358
-0.11(-0.90%)
Apr 20, 2006
13.81
13.85
12.19
12.31
2,231,652
-0.93(-7.00%)
Apr 19, 2006
13.72
13.90
12.92
13.24
1,807,747
-0.17(-1.24%)
Apr 18, 2006
13.05
13.54
13.04
13.41
652,713
+0.45(+3.51%)
Apr 17, 2006
12.89
13.16
12.82
12.95
408,966
+0.04(+0.29%)
Apr 13, 2006
12.60
12.96
12.60
12.91
309,350
+0.20(+1.61%)
Apr 12, 2006
12.30
12.78
12.07
12.71
758,704
+0.41(+3.32%)
Apr 11, 2006
13.16
13.16
12.27
12.30
958,741
-0.79(-6.02%)
Apr 10, 2006
13.18
13.47
12.99
13.09
465,065
-0.06(-0.49%)
Apr 07, 2006
13.40
13.40
13.12
13.16
513,316
-0.24(-1.80%)
Apr 06, 2006
13.76
13.77
13.26
13.40
731,117
-0.31(-2.23%)
Apr 05, 2006
13.54
13.90
13.46
13.70
1,262,422
+0.37(+2.78%)
Apr 04, 2006
13.67
13.81
13.03
13.33
1,738,332
-0.04(-0.28%)
Apr 03, 2006
12.40
13.52
12.34
13.37
2,510,521
+1.09(+8.91%)
Mar 31, 2006
12.52
12.61
12.26
12.27
423,750
-0.24(-1.93%)
Mar 30, 2006
12.75
12.78
12.40
12.52
678,035
+0.40(+3.29%)
Mar 29, 2006
11.90
12.18
11.88
12.12
431,366
+0.16(+1.32%)
Mar 28, 2006
12.14
12.14
11.89
11.96
306,047
-0.17(-1.38%)
Mar 27, 2006
11.81
12.24
11.77
12.13
654,347
+0.31(+2.59%)
Mar 24, 2006
12.20
12.20
11.69
11.82
643,876
-0.23(-1.92%)
Mar 23, 2006
12.17
12.28
11.80
12.05
729,281
-0.11(-0.91%)
Mar 22, 2006
12.06
12.36
12.05
12.16
376,559
+0.11(+0.92%)
Mar 21, 2006
12.28
12.51
12.01
12.05
703,656
-0.33(-2.69%)
Mar 20, 2006
12.25
12.52
12.09
12.39
720,747
-0.04(-0.30%)
Mar 17, 2006
12.51
12.55
12.22
12.42
401,207
+0.06(+0.45%)
Mar 16, 2006
12.84
12.95
12.31
12.37
954,860
-0.19(-1.55%)
Mar 15, 2006
12.47
12.78
12.34
12.56
1,414,102
+0.49(+4.07%)
Mar 14, 2006
12.30
12.40
12.05
12.07
696,246
+0.04(+0.31%)
Mar 13, 2006
11.78
12.14
11.78
12.03
665,342
+0.26(+2.20%)
Mar 10, 2006
11.47
11.85
11.38
11.77
800,010
+0.51(+4.53%)
Mar 09, 2006
11.41
11.73
11.21
11.26
713,585
-0.13(-1.14%)
Mar 08, 2006
11.56
11.63
11.20
11.39
862,155
-0.25(-2.15%)
Mar 07, 2006
12.38
12.38
11.54
11.64
1,120,690
-0.70(-5.71%)
Mar 06, 2006
12.52
12.75
12.13
12.35
1,108,925
-0.06(-0.45%)
Mar 03, 2006
11.67
12.52
11.65
12.40
2,117,576
+0.68(+5.77%)
Mar 02, 2006
11.60
11.85
11.56
11.73
438,496
+0.06(+0.56%)
Mar 01, 2006
11.77
11.91
11.61
11.66
478,646
+0.00(+0.00%)
Feb 28, 2006
12.05
12.29
11.25
11.66
1,060,946
-0.39(-3.23%)
Feb 27, 2006
11.85
12.29
11.77
12.05
1,045,546
+0.17(+1.40%)
Feb 24, 2006
11.59
12.10
11.54
11.89
1,027,403
+0.00(+0.00%)
Feb 23, 2006
11.22
12.01
11.16
11.89
1,732,543
+0.67(+5.95%)
Feb 22, 2006
11.36
11.54
11.12
11.22
702,415
+0.13(+1.17%)
Feb 21, 2006
11.37
11.48
11.08
11.09
656,121
-0.30(-2.61%)
Feb 17, 2006
11.17
11.54
11.17
11.38
882,290
+0.12(+1.03%)
Feb 16, 2006
11.17
11.59
11.03
11.27
1,778,493
+0.16(+1.46%)
Feb 15, 2006
11.06
11.37
10.97
11.11
789,315
+0.04(+0.34%)
Feb 14, 2006
10.89
11.35
10.75
11.07
1,714,450
+0.41(+3.83%)
Feb 13, 2006
11.22
11.32
10.58
10.66
1,379,169
-0.67(-5.89%)
Feb 10, 2006
11.01
11.75
10.76
11.33
3,112,528
-0.03(-0.24%)
Feb 09, 2006
12.48
12.59
11.23
11.36
3,582,391
-1.50(-11.68%)
Feb 08, 2006
12.26
13.44
12.01
12.86
6,007,865
+0.58(+4.76%)
Feb 07, 2006
12.38
12.92
11.77
12.27
4,856,940
-0.08(-0.67%)
Feb 06, 2006
11.40
12.42
11.00
12.36
7,720,818
+2.36(+23.65%)
Feb 03, 2006
9.975
10.09
9.651
9.994
1,033,532
+0.11(+1.13%)
Feb 02, 2006
9.901
10.23
9.734
9.883
1,238,202
+0.24(+2.50%)
Feb 01, 2006
9.363
9.734
9.289
9.642
829,961
+0.06(+0.68%)
Jan 31, 2006
9.734
9.855
9.549
9.577
746,499
-0.14(-1.43%)
Jan 30, 2006
9.456
9.781
9.317
9.716
1,175,370
+0.40(+4.28%)
Jan 27, 2006
9.410
9.530
9.299
9.317
901,645
+0.05(+0.49%)
Jan 26, 2006
9.373
9.577
9.178
9.272
1,368,333
-0.07(-0.78%)
Jan 25, 2006
9.002
9.938
8.881
9.345
4,459,300
+1.04(+12.50%)
Jan 24, 2006
8.371
8.575
8.130
8.307
700,880
-0.04(-0.44%)
Jan 23, 2006
8.464
8.779
8.344
8.344
718,185
-0.14(-1.64%)
Jan 20, 2006
8.863
8.956
8.344
8.483
1,286,158
-0.34(-3.89%)
Jan 19, 2006
8.668
9.085
8.604
8.826
1,051,877
+0.42(+4.96%)
Jan 18, 2006
8.288
8.872
8.205
8.409
2,075,943
-0.44(-5.03%)
Jan 17, 2006
9.363
9.521
8.733
8.854
3,002,913
-1.28(-12.63%)
Jan 13, 2006
10.01
10.27
9.567
10.13
1,773,755
+0.17(+1.67%)
Jan 12, 2006
10.61
10.66
9.966
9.966
2,493,105
-0.84(-7.80%)
Jan 11, 2006
11.30
11.31
10.66
10.81
1,493,140
-0.45(-4.03%)
Jan 10, 2006
11.12
11.29
11.00
11.26
746,581
+0.04(+0.33%)
Jan 09, 2006
11.21
11.45
10.89
11.23
1,359,820
+0.07(+0.67%)
Jan 06, 2006
11.08
11.36
10.96
11.15
1,315,653
+0.17(+1.52%)
Jan 05, 2006
10.96
11.11
10.75
10.99
1,439,747
+0.03(+0.25%)
Jan 04, 2006
10.48
11.10
10.43
10.96
2,090,667
+0.58(+5.63%)
Jan 03, 2006
10.01
10.56
9.920
10.37
1,475,845
+0.40(+4.00%)
Dec 30, 2005
9.836
10.19
9.595
9.975
900,114
+0.14(+1.41%)
Dec 29, 2005
9.873
10.05
9.623
9.836
839,695
-0.06(-0.56%)
Dec 28, 2005
10.34
10.48
9.503
9.892
2,138,441
-0.37(-3.61%)
Dec 27, 2005
10.50
10.67
10.20
10.26
1,316,503
-0.26(-2.48%)
Dec 23, 2005
10.65
10.99
10.11
10.52
2,676,566
-0.13(-1.21%)
Dec 22, 2005
10.11
10.72
10.03
10.65
2,359,612
+0.76(+7.68%)
Dec 21, 2005
9.317
10.09
9.243
9.892
2,067,842
+0.63(+6.81%)
Dec 20, 2005
9.456
9.707
9.039
9.261
1,334,131
-0.23(-2.44%)
Dec 19, 2005
9.642
10.43
9.252
9.493
3,694,626
+0.13(+1.39%)
Dec 16, 2005
8.659
9.401
8.631
9.363
2,130,455
+0.76(+8.84%)
Dec 15, 2005
8.436
8.733
8.381
8.603
1,017,219
+0.16(+1.87%)
Dec 14, 2005
8.696
8.761
8.186
8.446
1,906,822
-0.33(-3.80%)
Dec 13, 2005
9.354
9.493
8.575
8.779
3,704,686
-0.28(-3.07%)
Dec 12, 2005
8.274
9.058
8.214
9.057
4,284,656
+0.97(+12.04%)
Dec 09, 2005
7.556
8.186
7.370
8.084
1,773,208
+0.60(+8.05%)
Dec 08, 2005
7.685
7.695
7.287
7.482
930,787
-0.12(-1.59%)
Dec 07, 2005
7.602
7.825
7.333
7.602
1,214,551
+0.17(+2.24%)
Dec 06, 2005
7.074
7.675
7.018
7.435
1,988,153
+0.48(+6.93%)
Dec 05, 2005
6.953
7.164
6.860
6.953
558,052
+0.11(+1.63%)
Dec 02, 2005
6.944
7.074
6.721
6.842
616,555
-0.01(-0.14%)
Dec 01, 2005
6.693
7.037
6.693
6.851
803,893
+0.20(+3.07%)
Nov 30, 2005
6.397
6.675
6.173
6.647
845,057
+0.32(+5.13%)
Nov 29, 2005
6.749
6.768
6.267
6.323
822,377
-0.42(-6.19%)
Nov 28, 2005
6.972
6.999
6.629
6.740
712,797
-0.16(-2.28%)
Nov 25, 2005
6.999
7.046
6.814
6.897
323,020
-0.01(-0.13%)
Nov 23, 2005
6.721
7.222
6.675
6.907
1,806,568
+0.19(+2.76%)
Nov 22, 2005
6.786
6.888
6.629
6.721
818,914
-0.09(-1.36%)
Nov 21, 2005
6.666
6.897
6.452
6.814
1,386,928
+0.14(+2.08%)
Nov 18, 2005
6.193
6.907
6.137
6.675
3,520,272
+0.39(+6.19%)
Nov 17, 2005
5.748
6.378
5.692
6.286
2,776,131
+0.60(+10.60%)
Nov 16, 2005
5.460
5.748
5.340
5.683
612,827
+0.21(+3.90%)
Nov 15, 2005
5.581
5.646
5.451
5.470
320,994
-0.11(-1.99%)
Nov 14, 2005
5.776
5.776
5.423
5.581
655,043
-0.16(-2.75%)
Nov 11, 2005
5.470
5.850
5.414
5.739
1,461,872
+0.37(+6.91%)
Nov 10, 2005
5.331
5.516
5.312
5.368
1,017,839
+0.38(+7.62%)
Nov 09, 2005
5.053
5.117
4.979
4.988
212,776
-0.10(-2.00%)
Nov 08, 2005
5.090
5.229
4.923
5.090
392,048
-0.04(-0.72%)
Nov 07, 2005
5.164
5.284
5.108
5.127
324,004
-0.08(-1.60%)
Nov 04, 2005
5.155
5.303
5.099
5.210
517,068
+0.06(+1.08%)
Nov 03, 2005
4.914
5.201
4.876
5.155
899,981
+0.27(+5.50%)
Nov 02, 2005
4.728
4.904
4.728
4.886
386,536
+0.16(+3.33%)
Nov 01, 2005
4.737
4.867
4.691
4.728
274,344
+0.01(+0.20%)
Oct 31, 2005
4.682
4.886
4.626
4.719
721,971
+0.10(+2.21%)
Oct 28, 2005
4.515
4.663
4.487
4.617
265,310
+0.11(+2.47%)
Oct 27, 2005
4.719
4.765
4.450
4.506
398,015
-0.22(-4.61%)
Oct 26, 2005
4.830
4.997
4.570
4.723
795,833
-0.13(-2.58%)
Oct 25, 2005
5.294
5.331
4.756
4.849
1,781,016
-0.59(-10.90%)
Oct 24, 2005
4.923
5.544
4.914
5.442
2,760,174
+0.74(+15.78%)
Oct 21, 2005
4.710
4.784
4.635
4.700
240,381
+0.08(+1.81%)
Oct 20, 2005
4.635
4.858
4.570
4.617
345,444
-0.01(-0.20%)
Oct 19, 2005
4.774
4.793
4.617
4.626
594,312
-0.18(-3.67%)
Oct 18, 2005
4.756
4.858
4.728
4.802
298,072
+0.05(+0.97%)
Oct 17, 2005
4.663
4.793
4.589
4.756
310,297
+0.09(+1.99%)
Oct 14, 2005
4.598
4.719
4.543
4.663
290,558
+0.10(+2.24%)
Oct 13, 2005
4.682
4.774
4.404
4.561
456,551
-0.09(-1.99%)
Oct 12, 2005
4.793
4.867
4.598
4.654
549,106
-0.17(-3.46%)
Oct 11, 2005
5.053
5.145
4.737
4.821
600,793
-0.19(-3.70%)
Oct 10, 2005
5.053
5.182
4.886
5.006
246,370
-0.07(-1.46%)
Oct 07, 2005
5.192
5.284
5.015
5.080
425,517
-0.11(-2.14%)
Oct 06, 2005
5.257
5.331
5.006
5.192
869,115
-0.13(-2.44%)
Oct 05, 2005
5.637
5.887
5.192
5.321
1,386,511
-0.29(-5.12%)
Oct 04, 2005
5.516
5.943
5.442
5.609
2,042,599
+0.11(+2.02%)
Oct 03, 2005
5.117
5.664
5.053
5.498
2,283,808
+0.42(+8.21%)
Sep 30, 2005
5.090
5.423
4.988
5.080
1,279,512
-0.02(-0.36%)
Sep 29, 2005
4.710
5.238
4.579
5.099
2,606,035
+0.46(+10.00%)
Sep 28, 2005
4.710
4.812
4.580
4.635
250,272
-0.03(-0.60%)
Sep 27, 2005
4.543
4.867
4.496
4.663
927,192
+0.13(+2.86%)
Sep 26, 2005
4.413
4.580
4.311
4.533
191,746
+0.15(+3.38%)
Sep 23, 2005
4.385
4.422
4.311
4.385
107,100
+0.01(+0.21%)
Sep 22, 2005
4.376
4.450
4.357
4.376
181,763
-0.05(-1.05%)
Sep 21, 2005
4.506
4.543
4.367
4.422
211,509
-0.06(-1.45%)
Sep 20, 2005
4.431
4.543
4.431
4.487
208,989
+0.07(+1.68%)
Sep 19, 2005
4.496
4.617
4.376
4.413
338,738
-0.11(-2.46%)
Sep 16, 2005
4.487
4.654
4.459
4.524
249,635
+0.04(+0.83%)
Sep 15, 2005
4.543
4.634
4.450
4.487
262,339
-0.05(-1.02%)
Sep 14, 2005
4.765
4.765
4.533
4.533
856,671
-0.29(-5.96%)
Sep 13, 2005
4.904
5.025
4.682
4.821
981,631
-0.08(-1.70%)
Sep 12, 2005
4.682
4.960
4.682
4.904
2,057,719
+0.25(+5.38%)
Sep 09, 2005
4.589
4.728
4.543
4.654
675,815
+0.06(+1.41%)
Sep 08, 2005
4.589
4.598
4.543
4.589
96,984
+0.00(+0.00%)
Sep 07, 2005
4.524
4.617
4.524
4.589
178,599
+0.09(+2.06%)
Sep 06, 2005
4.635
4.635
4.496
4.496
349,928
-0.08(-1.82%)
Sep 02, 2005
4.691
4.728
4.552
4.580
226,181
-0.11(-2.37%)
Sep 01, 2005
4.710
4.774
4.635
4.691
298,564
-0.02(-0.39%)
Aug 31, 2005
4.747
4.774
4.654
4.710
265,472
-0.05(-0.97%)
Aug 30, 2005
4.812
4.858
4.691
4.756
279,785
+0.05(+0.98%)
Aug 29, 2005
4.858
5.229
4.580
4.710
437,178
-0.03(-0.59%)
Aug 26, 2005
4.728
4.914
4.543
4.737
975,311
+0.03(+0.59%)
Aug 25, 2005
4.774
4.830
4.710
4.710
225,087
-0.06(-1.36%)
Aug 24, 2005
4.904
4.997
4.691
4.774
680,965
-0.07(-1.53%)
Aug 23, 2005
4.867
5.071
4.691
4.849
512,291
+0.01(+0.19%)
Aug 22, 2005
5.006
5.182
4.756
4.839
1,459,630
-0.03(-0.57%)
Aug 19, 2005
4.821
5.516
4.774
4.867
4,030,500
+0.11(+2.34%)
Aug 18, 2005
5.099
5.173
4.747
4.756
1,003,091
-0.40(-7.73%)
Aug 17, 2005
4.700
5.238
4.654
5.155
2,077,874
+0.51(+10.98%)
Aug 16, 2005
4.506
4.821
4.320
4.645
683,072
+0.21(+4.81%)
Aug 15, 2005
4.404
4.543
4.265
4.431
319,982
+0.06(+1.49%)
Aug 12, 2005
4.348
4.394
4.246
4.367
120,495
+0.05(+1.07%)
Aug 11, 2005
4.218
4.376
4.218
4.320
125,993
+0.10(+2.42%)
Aug 10, 2005
4.135
4.450
4.088
4.218
525,860
+0.07(+1.79%)
Aug 09, 2005
4.311
4.311
4.079
4.144
269,799
-0.09(-2.19%)
Aug 08, 2005
4.357
4.524
4.190
4.237
334,135
-0.06(-1.30%)
Aug 05, 2005
4.172
4.394
4.098
4.292
502,440
+0.08(+1.98%)
Aug 04, 2005
4.218
4.218
4.144
4.209
63,583
+0.05(+1.11%)
Aug 03, 2005
4.172
4.246
4.153
4.163
81,453
+0.04(+0.90%)
Aug 02, 2005
4.190
4.190
4.107
4.125
70,415
+0.02(+0.45%)
Aug 01, 2005
4.153
4.246
4.098
4.107
131,385
-0.13(-3.06%)
Jul 29, 2005
4.265
4.265
4.153
4.237
94,292
-0.01(-0.22%)
Jul 28, 2005
4.227
4.311
4.181
4.246
229,320
+0.17(+4.09%)
Jul 27, 2005
4.061
4.153
4.061
4.079
80,713
+0.00(+0.00%)
Jul 26, 2005
4.125
4.163
4.079
4.079
60,537
-0.06(-1.57%)
Jul 25, 2005
4.172
4.237
4.125
4.144
78,600
-0.01(-0.22%)
Jul 22, 2005
4.079
4.172
4.033
4.153
200,192
+0.06(+1.36%)
Jul 21, 2005
4.079
4.172
4.051
4.098
210,658
-0.03(-0.67%)
Jul 20, 2005
4.209
4.218
4.088
4.125
251,225
-0.09(-2.20%)
Jul 19, 2005
4.450
4.469
4.172
4.218
935,622
-0.32(-6.95%)
Jul 18, 2005
4.450
4.570
4.413
4.533
238,562
+0.08(+1.88%)
Jul 15, 2005
4.413
4.469
4.274
4.450
118,808
+0.11(+2.56%)
Jul 14, 2005
4.367
4.431
4.311
4.339
138,003
-0.05(-1.06%)
Jul 13, 2005
4.348
4.431
4.292
4.385
89,045
+0.02(+0.42%)
Jul 12, 2005
4.478
4.478
4.283
4.367
158,466
+0.00(+0.00%)
Jul 11, 2005
4.422
4.506
4.320
4.367
230,542
-0.11(-2.48%)
Jul 08, 2005
4.265
4.506
4.265
4.478
128,043
+0.11(+2.55%)
Jul 07, 2005
4.367
4.431
4.283
4.367
190,417
-0.03(-0.63%)
Jul 06, 2005
4.404
4.478
4.385
4.394
77,792
-0.06(-1.25%)
Jul 05, 2005
4.543
4.561
4.404
4.450
169,780
-0.06(-1.23%)
Jul 01, 2005
4.404
4.506
4.367
4.506
211,632
+0.15(+3.40%)
Jun 30, 2005
4.543
4.617
4.357
4.357
233,471
-0.07(-1.67%)
Jun 29, 2005
4.450
4.533
4.357
4.431
112,179
-0.03(-0.62%)
Jun 28, 2005
4.320
4.533
4.283
4.459
168,010
+0.14(+3.22%)
Jun 27, 2005
4.496
4.580
4.320
4.320
263,346
-0.25(-5.48%)
Jun 24, 2005
4.700
4.710
4.487
4.570
210,417
-0.10(-2.18%)
Jun 23, 2005
4.691
4.747
4.618
4.672
263,673
-0.01(-0.20%)
Jun 22, 2005
4.812
4.839
4.663
4.682
230,134
-0.16(-3.26%)
Jun 21, 2005
4.719
4.904
4.598
4.839
392,284
+0.15(+3.16%)
Jun 20, 2005
4.802
4.802
4.515
4.691
274,551
-0.09(-1.94%)
Jun 17, 2005
4.793
4.821
4.682
4.784
269,497
+0.05(+0.98%)
Jun 16, 2005
4.895
4.988
4.682
4.737
431,477
-0.16(-3.22%)
Jun 15, 2005
5.182
5.192
4.784
4.895
737,287
-0.23(-4.52%)
Jun 14, 2005
4.764
5.359
4.598
5.127
3,077,603
+0.40(+8.43%)
Jun 13, 2005
4.404
4.765
4.311
4.728
905,674
+0.38(+8.74%)
Jun 10, 2005
4.255
4.357
4.218
4.348
104,663
+0.11(+2.63%)
Jun 09, 2005
4.292
4.339
4.190
4.237
106,608
-0.07(-1.72%)
Jun 08, 2005
4.486
4.496
4.227
4.311
301,367
-0.14(-3.12%)
Jun 07, 2005
4.496
4.719
4.339
4.450
709,704
+0.06(+1.27%)
Jun 06, 2005
4.172
4.459
4.135
4.394
330,080
+0.14(+3.27%)
Jun 03, 2005
4.450
4.728
4.172
4.255
1,060,631
-0.16(-3.57%)
Jun 02, 2005
4.552
4.617
4.376
4.413
178,827
-0.19(-4.03%)
Jun 01, 2005
4.218
4.691
4.218
4.598
623,726
+0.39(+9.25%)
May 31, 2005
4.116
4.218
4.042
4.209
228,530
+0.16(+3.89%)
May 27, 2005
3.996
4.061
3.940
4.051
46,825
+0.06(+1.63%)
May 26, 2005
3.977
4.061
3.959
3.986
37,113
-0.05(-1.15%)
May 25, 2005
4.125
4.125
3.940
4.033
76,431
-0.05(-1.14%)
May 24, 2005
4.125
4.125
3.912
4.079
143,569
+0.02(+0.46%)
May 23, 2005
4.079
4.218
3.986
4.061
84,488
-0.08(-2.01%)
May 20, 2005
4.005
4.172
3.986
4.144
60,919
+0.06(+1.59%)
May 19, 2005
4.357
4.357
4.033
4.079
117,292
-0.04(-0.90%)
May 18, 2005
3.903
4.190
3.894
4.116
106,787
+0.17(+4.23%)
May 17, 2005
4.172
4.200
3.857
3.949
106,106
-0.19(-4.70%)
May 16, 2005
3.986
4.376
3.986
4.144
164,011
+0.16(+3.95%)
May 13, 2005
4.033
4.033
3.912
3.986
33,508
+0.03(+0.70%)
May 12, 2005
3.940
4.144
3.820
3.959
251,347
+0.06(+1.67%)
May 11, 2005
3.940
3.977
3.810
3.894
63,783
-0.01(-0.24%)
May 10, 2005
3.773
4.172
3.773
3.903
149,254
+0.06(+1.45%)
May 09, 2005
3.801
3.875
3.541
3.847
151,086
+0.14(+3.75%)
May 06, 2005
3.579
3.708
3.579
3.708
95,979
+0.09(+2.56%)
May 05, 2005
3.606
3.662
3.569
3.616
53,920
-0.06(-1.52%)
May 04, 2005
3.755
3.755
3.597
3.671
54,395
-0.03(-0.75%)
May 03, 2005
3.597
3.708
3.597
3.699
36,126
+0.04(+1.01%)
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.