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
Sea Change Intl IN
(NQ:
SEAC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 25, 2023
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
136.20
136.40
132.40
134.60
27,485
-2.00(-1.46%)
Apr 27, 2006
140.00
142.20
136.40
136.60
10,674
-4.90(-3.46%)
Apr 26, 2006
145.40
145.40
141.00
141.50
7,655
-3.10(-2.14%)
Apr 25, 2006
145.40
146.60
142.80
144.60
5,206
-0.80(-0.55%)
Apr 24, 2006
151.20
151.20
145.40
145.40
7,726
-6.60(-4.34%)
Apr 21, 2006
153.80
154.80
151.20
152.00
14,693
-0.60(-0.39%)
Apr 20, 2006
148.60
154.40
147.80
152.60
40,027
+4.80(+3.25%)
Apr 19, 2006
146.00
148.00
142.60
147.80
8,829
+1.80(+1.23%)
Apr 18, 2006
143.40
147.00
142.20
146.00
12,971
+2.60(+1.81%)
Apr 17, 2006
143.20
145.00
140.40
143.40
8,306
-0.20(-0.14%)
Apr 13, 2006
139.80
144.60
139.80
143.60
6,054
+3.40(+2.43%)
Apr 12, 2006
138.80
141.80
138.00
140.20
7,295
+1.40(+1.01%)
Apr 11, 2006
141.20
141.80
136.62
138.80
13,877
-2.00(-1.42%)
Apr 10, 2006
143.80
144.80
140.00
140.80
10,773
-2.80(-1.95%)
Apr 07, 2006
142.80
147.40
142.80
143.60
12,215
+1.80(+1.27%)
Apr 06, 2006
142.00
142.80
140.80
141.80
11,421
+0.00(+0.00%)
Apr 05, 2006
144.40
145.40
140.20
141.80
23,292
-2.60(-1.80%)
Apr 04, 2006
149.40
151.00
143.40
144.40
19,789
-5.80(-3.86%)
Apr 03, 2006
155.40
155.40
150.00
150.20
21,501
-5.20(-3.35%)
Mar 31, 2006
150.62
158.40
150.62
155.40
21,179
+3.80(+2.51%)
Mar 30, 2006
150.20
154.00
150.00
151.60
12,928
+1.00(+0.66%)
Mar 29, 2006
151.00
151.80
150.00
150.60
12,788
-0.40(-0.26%)
Mar 28, 2006
154.80
155.00
150.86
151.00
9,367
-4.80(-3.08%)
Mar 27, 2006
157.20
157.20
153.00
155.80
17,007
-0.80(-0.51%)
Mar 24, 2006
156.00
156.80
152.40
156.60
13,585
+1.20(+0.77%)
Mar 23, 2006
150.40
156.20
150.40
155.40
17,165
+4.20(+2.78%)
Mar 22, 2006
147.20
151.80
145.02
151.20
20,955
+4.20(+2.86%)
Mar 21, 2006
153.00
153.00
145.80
147.00
14,170
-5.40(-3.54%)
Mar 20, 2006
154.00
155.38
149.60
152.40
26,916
-1.20(-0.78%)
Mar 17, 2006
153.20
153.60
150.80
153.60
20,997
+0.40(+0.26%)
Mar 16, 2006
151.40
153.60
149.80
153.20
25,599
+1.00(+0.66%)
Mar 15, 2006
149.60
155.00
144.20
152.20
80,382
-14.00(-8.42%)
Mar 14, 2006
167.40
171.80
163.00
166.20
28,333
-0.20(-0.12%)
Mar 13, 2006
164.40
169.60
162.56
166.40
18,801
+3.20(+1.96%)
Mar 10, 2006
159.80
164.80
158.00
163.20
12,946
+4.20(+2.64%)
Mar 09, 2006
156.20
161.00
154.00
159.00
18,351
+2.00(+1.27%)
Mar 08, 2006
157.00
160.20
153.60
157.00
17,614
+0.00(+0.00%)
Mar 07, 2006
155.00
159.00
154.00
157.00
22,488
-0.60(-0.38%)
Mar 06, 2006
173.20
176.80
156.20
157.60
56,025
-15.60(-9.01%)
Mar 03, 2006
176.00
176.80
172.00
173.20
13,298
-2.20(-1.25%)
Mar 02, 2006
176.80
178.40
171.60
175.40
19,454
-1.60(-0.90%)
Mar 01, 2006
179.80
183.00
176.20
177.00
29,655
-3.20(-1.78%)
Feb 28, 2006
188.80
189.00
179.00
180.20
13,774
-8.60(-4.56%)
Feb 27, 2006
188.40
190.60
187.20
188.80
11,740
+0.60(+0.32%)
Feb 24, 2006
188.80
189.20
185.80
188.20
14,156
-1.80(-0.95%)
Feb 23, 2006
196.40
197.00
189.00
190.00
20,332
-6.60(-3.36%)
Feb 22, 2006
186.40
197.80
185.00
196.60
30,466
+11.40(+6.16%)
Feb 21, 2006
184.20
189.20
183.20
185.20
21,445
+0.60(+0.33%)
Feb 17, 2006
188.40
189.20
182.80
184.60
18,648
-3.20(-1.70%)
Feb 16, 2006
185.40
188.80
183.00
187.80
22,840
+2.80(+1.51%)
Feb 15, 2006
186.00
187.00
184.00
185.00
12,674
-1.00(-0.54%)
Feb 14, 2006
182.20
188.00
177.20
186.00
36,606
+5.00(+2.76%)
Feb 13, 2006
182.00
182.60
177.20
181.00
12,668
-2.60(-1.42%)
Feb 10, 2006
190.20
190.60
180.00
183.60
18,037
-6.20(-3.27%)
Feb 09, 2006
185.40
195.20
182.20
189.80
21,134
+6.00(+3.26%)
Feb 08, 2006
183.00
188.60
181.80
183.80
20,131
+1.20(+0.66%)
Feb 07, 2006
185.80
188.40
180.20
182.60
15,245
-2.60(-1.40%)
Feb 06, 2006
185.80
189.60
184.00
185.20
21,992
+1.20(+0.65%)
Feb 03, 2006
177.20
186.60
176.44
184.00
25,953
+5.00(+2.79%)
Feb 02, 2006
177.00
185.40
176.20
179.00
23,970
+1.60(+0.90%)
Feb 01, 2006
165.60
180.00
160.40
177.40
47,157
+11.00(+6.61%)
Jan 31, 2006
176.80
176.80
165.20
166.40
21,021
-9.80(-5.56%)
Jan 30, 2006
176.20
177.80
171.40
176.20
17,935
+0.80(+0.46%)
Jan 27, 2006
173.20
177.80
173.40
175.40
20,363
+2.20(+1.27%)
Jan 26, 2006
165.80
173.20
165.20
173.20
28,061
+7.40(+4.46%)
Jan 25, 2006
162.40
170.00
160.40
165.80
16,072
+3.80(+2.35%)
Jan 24, 2006
160.00
164.00
160.00
162.00
12,870
+1.60(+1.00%)
Jan 23, 2006
161.00
162.19
158.60
160.40
17,263
-0.40(-0.25%)
Jan 20, 2006
171.20
173.80
160.20
160.80
28,134
-10.80(-6.29%)
Jan 19, 2006
164.00
172.20
163.00
171.60
33,039
+15.60(+10.00%)
Jan 18, 2006
154.80
158.20
151.80
156.00
14,912
+0.00(+0.00%)
Jan 17, 2006
159.60
159.60
154.80
156.00
16,670
-3.20(-2.01%)
Jan 13, 2006
154.60
160.60
153.40
159.20
18,100
+6.60(+4.33%)
Jan 12, 2006
152.20
155.60
150.00
152.60
11,915
+1.00(+0.66%)
Jan 11, 2006
156.00
156.40
150.80
151.60
23,888
-5.20(-3.32%)
Jan 10, 2006
158.00
158.00
155.58
156.80
16,190
-1.80(-1.13%)
Jan 09, 2006
160.60
160.60
158.20
158.60
10,658
-1.60(-1.00%)
Jan 06, 2006
159.40
162.80
156.20
160.20
21,574
+1.40(+0.88%)
Jan 05, 2006
160.60
163.60
158.80
158.80
19,378
-2.20(-1.37%)
Jan 04, 2006
158.60
162.20
157.60
161.00
19,351
+1.60(+1.00%)
Jan 03, 2006
160.00
162.20
155.00
159.40
18,011
+1.40(+0.89%)
Dec 30, 2005
157.60
159.00
157.20
158.00
10,938
-0.60(-0.38%)
Dec 29, 2005
160.00
162.60
158.60
158.60
8,354
-2.60(-1.61%)
Dec 28, 2005
161.20
164.80
161.00
161.20
6,015
-1.60(-0.98%)
Dec 27, 2005
164.40
168.00
161.40
162.80
11,020
-2.00(-1.21%)
Dec 23, 2005
160.00
170.00
159.60
164.80
13,840
+5.20(+3.26%)
Dec 22, 2005
161.60
163.80
156.80
159.60
17,838
-1.60(-0.99%)
Dec 21, 2005
154.40
165.00
154.00
161.20
17,727
+6.00(+3.87%)
Dec 20, 2005
165.00
165.60
153.60
155.20
28,545
-10.20(-6.17%)
Dec 19, 2005
167.40
172.40
165.40
165.40
24,201
-2.80(-1.66%)
Dec 16, 2005
166.40
170.20
165.80
168.20
25,592
+2.60(+1.57%)
Dec 15, 2005
167.00
167.20
162.00
165.60
20,911
-0.20(-0.12%)
Dec 14, 2005
165.00
167.60
162.00
165.80
18,307
+1.40(+0.85%)
Dec 13, 2005
160.40
166.00
159.60
164.40
28,061
+2.80(+1.73%)
Dec 12, 2005
161.20
163.20
160.00
161.60
12,564
+1.60(+1.00%)
Dec 09, 2005
162.80
164.40
159.20
160.00
13,199
-1.00(-0.62%)
Dec 08, 2005
155.82
163.20
155.60
161.00
23,377
+4.60(+2.94%)
Dec 07, 2005
160.00
163.20
156.00
156.40
27,191
-4.60(-2.86%)
Dec 06, 2005
161.80
165.00
160.40
161.00
27,471
-0.80(-0.49%)
Dec 05, 2005
162.00
166.00
160.20
161.80
40,746
+1.60(+1.00%)
Dec 02, 2005
170.60
184.40
158.60
160.20
120,254
+4.20(+2.69%)
Dec 01, 2005
156.80
164.60
152.60
156.00
38,836
+2.20(+1.43%)
Nov 30, 2005
155.80
157.00
149.60
153.80
27,664
+1.80(+1.18%)
Nov 29, 2005
153.80
154.00
150.80
152.00
8,973
-1.80(-1.17%)
Nov 28, 2005
157.40
157.40
150.20
153.80
14,841
-2.40(-1.54%)
Nov 25, 2005
155.80
158.20
155.60
156.20
8,060
-0.40(-0.26%)
Nov 23, 2005
157.20
160.40
154.00
156.60
16,772
-0.20(-0.13%)
Nov 22, 2005
155.40
157.00
150.00
156.80
20,139
+2.40(+1.55%)
Nov 21, 2005
155.40
157.80
150.00
154.40
21,102
+3.20(+2.12%)
Nov 18, 2005
149.80
152.60
149.00
151.20
19,034
+3.20(+2.16%)
Nov 17, 2005
143.20
150.00
142.00
148.00
16,459
+5.60(+3.93%)
Nov 16, 2005
144.20
146.20
141.00
142.40
17,623
-2.60(-1.79%)
Nov 15, 2005
151.80
152.80
143.40
145.00
21,121
-6.80(-4.48%)
Nov 14, 2005
157.00
159.20
151.00
151.80
38,982
+1.20(+0.80%)
Nov 11, 2005
142.00
155.00
142.00
150.60
46,923
+13.00(+9.45%)
Nov 10, 2005
136.00
141.00
131.20
137.60
21,811
+2.60(+1.93%)
Nov 09, 2005
132.60
138.60
130.20
135.00
23,328
+9.20(+7.31%)
Nov 08, 2005
124.40
129.60
121.60
125.80
13,842
+2.40(+1.94%)
Nov 07, 2005
118.20
125.60
118.00
123.40
11,582
+6.40(+5.47%)
Nov 04, 2005
119.60
121.20
116.20
117.00
13,380
-3.00(-2.50%)
Nov 03, 2005
124.00
124.40
119.40
120.00
10,951
-2.00(-1.64%)
Nov 02, 2005
122.00
124.00
120.00
122.00
10,566
-0.40(-0.33%)
Nov 01, 2005
124.60
125.60
120.80
122.40
8,699
-2.80(-2.24%)
Oct 31, 2005
123.80
128.20
122.80
125.20
12,714
+1.80(+1.46%)
Oct 28, 2005
120.80
124.40
119.00
123.40
12,096
+2.40(+1.98%)
Oct 27, 2005
128.20
128.20
119.40
121.00
18,550
-8.40(-6.49%)
Oct 26, 2005
132.00
132.60
128.40
129.40
10,589
-3.20(-2.41%)
Oct 25, 2005
135.60
135.60
129.80
132.60
16,286
-3.40(-2.50%)
Oct 24, 2005
137.40
137.80
132.60
136.00
11,546
-0.80(-0.58%)
Oct 21, 2005
135.80
137.00
133.60
136.80
19,155
+0.40(+0.29%)
Oct 20, 2005
139.40
139.80
133.20
136.40
27,431
-2.20(-1.59%)
Oct 19, 2005
126.60
141.20
124.00
138.60
49,140
+11.60(+9.13%)
Oct 18, 2005
130.20
130.40
126.60
127.00
8,412
-2.20(-1.70%)
Oct 17, 2005
131.60
131.60
126.80
129.20
7,857
-2.80(-2.12%)
Oct 14, 2005
132.20
133.00
130.00
132.00
7,020
+2.60(+2.01%)
Oct 13, 2005
126.40
132.60
126.00
129.40
10,685
+2.60(+2.05%)
Oct 12, 2005
128.60
134.00
126.40
126.80
15,934
-2.20(-1.71%)
Oct 11, 2005
134.20
134.40
127.60
129.00
16,391
-5.60(-4.16%)
Oct 10, 2005
136.20
137.20
131.20
134.60
18,761
-1.60(-1.17%)
Oct 07, 2005
134.20
137.40
129.00
136.20
22,313
+2.60(+1.95%)
Oct 06, 2005
137.80
137.80
133.20
133.60
21,032
-3.20(-2.34%)
Oct 05, 2005
137.60
138.00
135.00
136.80
18,930
+0.40(+0.29%)
Oct 04, 2005
130.00
137.00
129.60
136.40
30,154
+6.80(+5.25%)
Oct 03, 2005
128.20
132.80
125.40
129.60
35,691
+2.40(+1.89%)
Sep 30, 2005
111.60
129.00
108.80
127.20
86,726
+15.20(+13.57%)
Sep 29, 2005
111.20
112.20
109.40
112.00
10,815
+2.00(+1.82%)
Sep 28, 2005
104.00
111.80
104.00
110.00
22,367
+6.20(+5.97%)
Sep 27, 2005
104.00
104.60
101.40
103.80
11,051
+0.00(+0.00%)
Sep 26, 2005
105.80
107.40
103.20
103.80
15,109
-2.40(-2.26%)
Sep 23, 2005
106.20
107.60
105.20
106.20
14,207
-1.80(-1.67%)
Sep 22, 2005
108.00
110.60
107.20
108.00
17,210
-2.00(-1.82%)
Sep 21, 2005
113.20
113.20
109.40
110.00
18,844
-3.80(-3.34%)
Sep 20, 2005
113.00
117.00
112.40
113.80
13,790
+0.80(+0.71%)
Sep 19, 2005
117.20
118.60
113.00
113.00
11,350
-4.00(-3.42%)
Sep 16, 2005
118.20
118.20
116.40
117.00
13,512
+0.00(+0.00%)
Sep 15, 2005
118.20
120.20
116.40
117.00
12,982
-1.00(-0.85%)
Sep 14, 2005
118.00
121.00
117.20
118.00
20,090
-0.20(-0.17%)
Sep 13, 2005
120.00
120.40
118.20
118.20
22,131
-3.40(-2.80%)
Sep 12, 2005
121.00
122.40
120.00
121.60
14,562
+1.00(+0.83%)
Sep 09, 2005
122.00
122.60
119.20
120.60
13,814
-1.20(-0.99%)
Sep 08, 2005
124.40
124.40
120.00
121.80
11,714
-3.00(-2.40%)
Sep 07, 2005
123.00
125.00
121.80
124.80
14,572
+2.60(+2.13%)
Sep 06, 2005
121.60
122.80
120.40
122.20
14,856
+0.20(+0.16%)
Sep 02, 2005
123.00
123.80
120.00
122.00
11,507
-1.20(-0.97%)
Sep 01, 2005
122.40
123.60
120.20
123.20
14,947
+0.80(+0.65%)
Aug 31, 2005
120.20
122.40
118.20
122.40
23,677
+2.40(+2.00%)
Aug 30, 2005
116.20
120.00
115.20
120.00
23,020
+4.60(+3.99%)
Aug 29, 2005
115.60
116.20
112.40
115.40
19,419
-0.80(-0.69%)
Aug 26, 2005
118.60
118.60
115.00
116.20
14,862
-2.00(-1.69%)
Aug 25, 2005
117.40
118.40
113.00
118.20
49,887
+1.00(+0.85%)
Aug 24, 2005
114.00
119.80
112.00
117.20
82,597
-22.60(-16.17%)
Aug 23, 2005
138.20
141.00
133.20
139.80
27,150
+0.20(+0.14%)
Aug 22, 2005
137.20
139.60
136.80
139.60
9,498
+2.40(+1.75%)
Aug 19, 2005
139.20
144.40
137.20
137.20
16,637
-3.00(-2.14%)
Aug 18, 2005
140.00
144.00
139.70
140.20
5,252
-0.40(-0.28%)
Aug 17, 2005
141.80
142.60
140.00
140.60
5,263
-0.80(-0.57%)
Aug 16, 2005
146.20
146.20
141.40
141.40
10,503
-5.40(-3.68%)
Aug 15, 2005
141.60
146.80
140.80
146.80
7,511
+5.00(+3.53%)
Aug 12, 2005
145.00
148.00
141.20
141.80
8,341
-3.00(-2.07%)
Aug 11, 2005
141.20
148.20
140.00
144.80
10,860
+3.60(+2.55%)
Aug 10, 2005
146.60
147.60
140.00
141.20
15,845
-4.00(-2.75%)
Aug 09, 2005
149.60
149.60
143.40
145.20
7,997
-1.40(-0.95%)
Aug 08, 2005
151.20
151.20
145.60
146.60
6,473
-2.80(-1.87%)
Aug 05, 2005
149.00
151.40
147.08
149.40
7,563
-0.20(-0.13%)
Aug 04, 2005
151.00
152.60
149.20
149.60
5,796
-1.80(-1.19%)
Aug 03, 2005
145.60
152.80
145.40
151.40
12,708
+4.80(+3.27%)
Aug 02, 2005
152.20
154.40
145.00
146.60
20,372
-5.40(-3.55%)
Aug 01, 2005
151.00
155.00
151.00
152.00
7,319
+0.40(+0.26%)
Jul 29, 2005
153.80
154.00
149.80
151.60
11,219
-1.80(-1.17%)
Jul 28, 2005
153.40
156.00
153.40
153.40
9,984
+0.40(+0.26%)
Jul 27, 2005
156.20
156.20
152.00
153.00
8,311
-2.40(-1.54%)
Jul 26, 2005
158.40
162.40
154.20
155.40
15,211
-1.60(-1.02%)
Jul 25, 2005
154.00
158.40
153.60
157.00
12,317
+3.00(+1.95%)
Jul 22, 2005
153.00
157.00
150.00
154.00
9,454
+2.40(+1.58%)
Jul 21, 2005
158.40
159.00
151.00
151.60
13,782
-6.40(-4.05%)
Jul 20, 2005
151.80
159.40
147.20
158.00
20,391
+6.60(+4.36%)
Jul 19, 2005
147.20
153.60
147.00
151.40
9,083
+4.40(+2.99%)
Jul 18, 2005
150.40
152.80
146.60
147.00
8,400
-3.40(-2.26%)
Jul 15, 2005
150.80
152.80
150.00
150.40
10,611
-1.80(-1.18%)
Jul 14, 2005
153.20
154.40
149.00
152.20
9,796
+1.00(+0.66%)
Jul 13, 2005
152.80
154.40
150.00
151.20
9,495
-2.40(-1.56%)
Jul 12, 2005
155.00
155.60
151.40
153.60
13,411
-0.80(-0.52%)
Jul 11, 2005
151.20
154.80
149.60
154.40
14,904
+3.60(+2.39%)
Jul 08, 2005
145.60
152.40
145.00
150.80
22,117
+5.80(+4.00%)
Jul 07, 2005
143.20
145.40
141.80
145.00
15,321
+1.00(+0.69%)
Jul 06, 2005
144.80
144.80
142.00
144.00
13,517
-1.40(-0.96%)
Jul 05, 2005
140.60
145.80
139.80
145.40
18,630
+5.40(+3.86%)
Jul 01, 2005
140.60
141.20
138.60
140.00
10,485
-0.40(-0.28%)
Jun 30, 2005
141.60
143.20
138.40
140.40
13,068
-0.60(-0.43%)
Jun 29, 2005
144.00
147.00
140.60
141.00
30,122
-2.00(-1.40%)
Jun 28, 2005
140.40
149.00
140.40
143.00
29,698
+2.60(+1.85%)
Jun 27, 2005
145.40
145.40
138.40
140.40
13,127
-4.60(-3.17%)
Jun 24, 2005
146.80
148.00
141.60
145.00
26,481
-1.00(-0.68%)
Jun 23, 2005
139.00
152.40
137.60
146.00
52,543
+8.00(+5.80%)
Jun 22, 2005
138.00
140.00
137.80
138.00
17,836
+0.60(+0.44%)
Jun 21, 2005
137.80
139.20
136.80
137.40
32,147
+0.00(+0.00%)
Jun 20, 2005
138.60
139.60
137.00
137.40
42,743
-3.00(-2.14%)
Jun 17, 2005
140.80
141.80
138.20
140.40
41,675
+0.00(+0.00%)
Jun 16, 2005
140.40
141.00
138.00
140.40
40,077
+0.00(+0.00%)
Jun 15, 2005
140.20
142.80
139.00
140.40
33,508
-0.60(-0.43%)
Jun 14, 2005
141.60
144.40
139.20
141.00
23,548
-0.20(-0.14%)
Jun 13, 2005
143.60
147.00
140.60
141.20
17,160
-2.00(-1.40%)
Jun 10, 2005
145.20
145.20
142.00
143.20
8,516
-1.60(-1.10%)
Jun 09, 2005
143.80
146.00
142.60
144.80
10,556
+1.20(+0.84%)
Jun 08, 2005
147.60
148.00
142.60
143.60
15,305
-3.20(-2.18%)
Jun 07, 2005
150.00
150.40
146.00
146.80
18,435
-3.60(-2.39%)
Jun 06, 2005
150.00
150.40
148.60
150.40
18,881
+0.60(+0.40%)
Jun 03, 2005
151.80
152.00
148.00
149.80
19,080
-2.00(-1.32%)
Jun 02, 2005
152.40
154.80
150.00
151.80
18,790
-0.80(-0.52%)
Jun 01, 2005
156.80
159.00
152.20
152.60
26,273
-5.40(-3.42%)
May 31, 2005
156.80
160.00
155.80
158.00
19,501
+2.60(+1.67%)
May 27, 2005
157.20
158.00
149.40
155.40
56,361
-0.80(-0.51%)
May 26, 2005
154.40
157.40
153.00
156.20
22,809
+3.20(+2.09%)
May 25, 2005
158.80
159.00
147.40
153.00
48,569
-11.00(-6.71%)
May 24, 2005
160.20
169.60
160.20
164.00
29,650
+3.20(+1.99%)
May 23, 2005
162.00
164.40
160.20
160.80
29,741
-1.20(-0.74%)
May 20, 2005
163.00
163.40
160.20
162.00
32,871
-0.80(-0.49%)
May 19, 2005
163.20
163.80
162.20
162.80
21,372
-0.80(-0.49%)
May 18, 2005
164.00
165.00
162.20
163.60
18,905
+0.40(+0.25%)
May 17, 2005
164.60
166.60
160.00
163.20
15,063
-2.20(-1.33%)
May 16, 2005
160.20
166.00
145.80
165.40
22,720
+5.20(+3.25%)
May 13, 2005
161.00
167.40
159.60
160.20
57,017
-1.60(-0.99%)
May 12, 2005
163.80
164.00
158.40
161.80
44,453
-3.00(-1.82%)
May 11, 2005
163.20
166.20
163.20
164.80
27,662
+0.80(+0.49%)
May 10, 2005
166.80
167.80
162.60
164.00
43,682
-2.40(-1.44%)
May 09, 2005
177.00
180.00
165.40
166.40
57,500
-13.00(-7.25%)
May 06, 2005
177.40
189.80
177.00
179.40
159,998
-27.20(-13.17%)
May 05, 2005
208.20
210.40
203.02
206.60
7,570
-2.60(-1.24%)
May 04, 2005
207.60
210.00
204.20
209.20
16,308
+1.80(+0.87%)
May 03, 2005
206.40
209.80
202.20
207.40
15,012
+2.40(+1.17%)
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.