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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
12.84
13.23
12.71
12.93
86,800
+0.02(+0.15%)
Apr 27, 2006
13.08
13.25
12.59
12.91
75,109
-0.29(-2.20%)
Apr 26, 2006
13.24
13.35
13.10
13.20
43,871
-0.05(-0.38%)
Apr 25, 2006
13.52
13.58
13.14
13.25
67,757
-0.24(-1.78%)
Apr 24, 2006
13.84
13.84
13.35
13.49
80,896
-0.40(-2.88%)
Apr 21, 2006
14.05
14.08
13.62
13.89
125,763
-0.07(-0.50%)
Apr 20, 2006
13.69
13.98
13.43
13.96
76,109
+0.32(+2.35%)
Apr 19, 2006
13.90
14.00
13.51
13.64
98,887
-0.26(-1.87%)
Apr 18, 2006
13.20
13.98
13.20
13.90
168,171
+0.73(+5.54%)
Apr 17, 2006
13.40
13.40
12.89
13.17
84,771
-0.23(-1.72%)
Apr 13, 2006
13.15
13.43
13.09
13.40
55,946
+0.31(+2.37%)
Apr 12, 2006
13.16
13.25
12.91
13.09
49,199
-0.07(-0.53%)
Apr 11, 2006
13.50
13.74
12.65
13.16
126,269
-0.34(-2.52%)
Apr 10, 2006
13.72
13.75
13.30
13.50
145,903
-0.14(-1.03%)
Apr 07, 2006
13.84
13.98
13.60
13.64
100,904
-0.10(-0.73%)
Apr 06, 2006
13.31
13.96
13.28
13.74
147,175
+0.46(+3.46%)
Apr 05, 2006
13.25
13.31
13.00
13.28
84,985
+0.14(+1.07%)
Apr 04, 2006
12.92
13.23
12.85
13.14
173,013
+0.24(+1.86%)
Apr 03, 2006
12.96
13.18
12.80
12.90
154,012
+0.00(+0.00%)
Mar 31, 2006
12.80
12.90
12.62
12.90
200,174
+0.18(+1.42%)
Mar 30, 2006
12.80
12.90
12.67
12.72
106,777
-0.03(-0.24%)
Mar 29, 2006
12.86
12.90
12.59
12.75
85,796
-0.12(-0.93%)
Mar 28, 2006
13.13
13.17
12.50
12.87
161,296
-0.26(-1.98%)
Mar 27, 2006
13.35
13.40
13.01
13.13
151,682
-0.07(-0.53%)
Mar 24, 2006
12.91
13.28
12.84
13.20
202,721
+0.40(+3.12%)
Mar 23, 2006
12.00
12.97
11.94
12.80
240,200
+0.88(+7.38%)
Mar 22, 2006
11.67
11.97
11.53
11.92
72,100
+0.19(+1.62%)
Mar 21, 2006
12.17
12.24
11.61
11.73
94,625
-0.38(-3.14%)
Mar 20, 2006
11.26
12.23
11.26
12.11
187,803
+0.67(+5.86%)
Mar 17, 2006
11.07
11.50
10.92
11.44
313,024
+0.43(+3.91%)
Mar 16, 2006
10.95
11.03
10.83
11.01
75,229
+0.09(+0.82%)
Mar 15, 2006
10.70
10.95
10.57
10.92
60,140
+0.20(+1.87%)
Mar 14, 2006
10.45
10.73
10.39
10.72
56,405
+0.22(+2.10%)
Mar 13, 2006
10.67
10.70
10.42
10.50
46,694
-0.09(-0.85%)
Mar 10, 2006
10.45
10.64
10.40
10.59
37,077
+0.08(+0.76%)
Mar 09, 2006
10.74
10.77
10.39
10.51
63,790
-0.24(-2.23%)
Mar 08, 2006
10.46
10.80
10.41
10.75
55,806
+0.24(+2.28%)
Mar 07, 2006
10.63
10.78
10.38
10.51
117,697
-0.15(-1.41%)
Mar 06, 2006
10.61
10.80
10.59
10.66
120,468
+0.03(+0.28%)
Mar 03, 2006
10.74
10.92
10.59
10.63
54,931
-0.09(-0.84%)
Mar 02, 2006
10.84
10.86
10.54
10.72
53,374
-0.18(-1.65%)
Mar 01, 2006
10.41
10.90
10.37
10.90
84,939
+0.50(+4.81%)
Feb 28, 2006
10.84
10.79
10.36
10.40
99,914
-0.44(-4.06%)
Feb 27, 2006
10.73
10.84
10.56
10.84
72,116
+0.16(+1.50%)
Feb 24, 2006
10.74
10.74
10.55
10.68
45,940
-0.01(-0.09%)
Feb 23, 2006
10.66
10.90
10.54
10.69
73,998
+0.00(+0.00%)
Feb 22, 2006
10.51
10.80
10.45
10.69
59,338
+0.16(+1.52%)
Feb 21, 2006
11.09
11.09
10.51
10.53
121,893
-0.61(-5.48%)
Feb 17, 2006
10.88
11.20
10.60
11.14
132,614
+0.26(+2.39%)
Feb 16, 2006
10.62
10.90
10.47
10.88
107,700
+0.37(+3.52%)
Feb 15, 2006
10.15
10.65
10.12
10.51
128,746
+0.45(+4.47%)
Feb 14, 2006
9.880
10.20
9.770
10.06
71,603
+0.14(+1.41%)
Feb 13, 2006
9.730
9.990
9.700
9.920
65,987
+0.10(+1.02%)
Feb 10, 2006
10.10
10.17
9.740
9.820
60,364
-0.31(-3.06%)
Feb 09, 2006
10.33
10.40
10.10
10.13
35,549
-0.22(-2.13%)
Feb 08, 2006
10.37
10.48
10.14
10.35
62,132
+0.01(+0.10%)
Feb 07, 2006
10.80
10.80
10.26
10.34
98,256
-0.53(-4.88%)
Feb 06, 2006
11.04
11.04
10.47
10.87
104,024
-0.10(-0.91%)
Feb 03, 2006
11.03
11.23
10.40
10.97
157,109
-0.23(-2.05%)
Feb 02, 2006
11.15
11.20
10.73
11.20
287,581
+0.04(+0.36%)
Feb 01, 2006
10.75
11.27
10.75
11.16
86,675
+0.21(+1.92%)
Jan 31, 2006
10.88
11.01
10.55
10.95
111,699
+0.00(+0.00%)
Jan 30, 2006
10.81
10.99
10.71
10.95
76,229
+0.09(+0.83%)
Jan 27, 2006
10.94
11.13
10.72
10.86
56,133
-0.04(-0.37%)
Jan 26, 2006
10.72
11.05
10.43
10.90
117,140
+0.31(+2.93%)
Jan 25, 2006
10.54
10.72
10.43
10.59
71,012
-0.06(-0.56%)
Jan 24, 2006
10.37
10.70
10.37
10.65
33,678
+0.36(+3.50%)
Jan 23, 2006
10.20
10.52
10.11
10.29
92,050
+0.13(+1.28%)
Jan 20, 2006
10.34
10.37
10.10
10.16
59,650
-0.14(-1.36%)
Jan 19, 2006
10.29
10.30
10.02
10.30
55,734
-0.06(-0.58%)
Jan 18, 2006
9.880
10.40
9.880
10.36
41,460
+0.46(+4.65%)
Jan 17, 2006
10.17
10.18
9.870
9.900
51,374
-0.37(-3.60%)
Jan 13, 2006
10.59
10.78
10.20
10.27
52,034
-0.44(-4.11%)
Jan 12, 2006
10.61
10.73
10.50
10.71
60,600
+0.16(+1.52%)
Jan 11, 2006
10.21
10.67
10.15
10.55
151,276
+0.34(+3.33%)
Jan 10, 2006
10.00
10.21
9.950
10.21
53,002
+0.06(+0.59%)
Jan 09, 2006
9.590
10.16
9.590
10.15
134,726
+0.40(+4.10%)
Jan 06, 2006
9.740
9.800
9.440
9.750
43,901
+0.20(+2.09%)
Jan 05, 2006
9.740
9.760
9.410
9.550
51,111
-0.07(-0.73%)
Jan 04, 2006
9.420
9.730
9.240
9.620
59,461
+0.27(+2.89%)
Jan 03, 2006
9.240
9.440
9.120
9.350
66,868
+0.11(+1.19%)
Dec 30, 2005
9.430
9.480
9.170
9.240
69,151
-0.24(-2.53%)
Dec 29, 2005
9.440
9.570
9.410
9.480
67,143
-0.03(-0.32%)
Dec 28, 2005
9.410
9.570
9.350
9.510
68,700
+0.08(+0.85%)
Dec 27, 2005
9.350
9.540
9.350
9.430
88,200
+0.04(+0.43%)
Dec 23, 2005
9.360
9.440
9.350
9.390
32,890
+0.01(+0.11%)
Dec 22, 2005
9.090
9.500
9.040
9.380
73,502
+0.21(+2.29%)
Dec 21, 2005
8.870
9.270
8.870
9.170
139,472
+0.26(+2.92%)
Dec 20, 2005
8.810
9.130
8.810
8.910
50,223
+0.04(+0.45%)
Dec 19, 2005
9.060
9.140
8.810
8.870
86,041
-0.19(-2.10%)
Dec 16, 2005
9.250
9.296
8.950
9.060
162,179
-0.13(-1.41%)
Dec 15, 2005
8.950
9.310
8.920
9.190
62,129
+0.27(+3.03%)
Dec 14, 2005
9.090
9.230
8.900
8.920
56,889
-0.28(-3.04%)
Dec 13, 2005
9.200
9.300
8.970
9.200
50,114
-0.04(-0.43%)
Dec 12, 2005
9.150
9.490
9.150
9.240
99,844
-0.08(-0.86%)
Dec 09, 2005
9.010
9.450
9.010
9.320
71,545
+0.26(+2.87%)
Dec 08, 2005
9.050
9.070
8.950
9.060
58,582
+0.06(+0.67%)
Dec 07, 2005
9.040
9.100
8.980
9.000
57,748
+0.00(+0.00%)
Dec 06, 2005
9.000
9.340
9.000
9.000
68,128
+0.01(+0.11%)
Dec 05, 2005
9.000
9.100
8.970
8.990
65,267
-0.06(-0.66%)
Dec 02, 2005
8.790
9.140
8.700
9.050
182,440
+0.30(+3.43%)
Dec 01, 2005
8.800
8.820
8.670
8.750
78,506
+0.01(+0.11%)
Nov 30, 2005
8.750
8.820
8.630
8.740
63,372
-0.02(-0.23%)
Nov 29, 2005
8.930
8.970
8.730
8.760
58,979
-0.06(-0.68%)
Nov 28, 2005
8.810
8.960
8.790
8.820
52,032
-0.01(-0.11%)
Nov 25, 2005
8.750
8.910
8.730
8.830
7,608
+0.01(+0.11%)
Nov 23, 2005
8.910
9.000
8.820
8.820
41,281
-0.16(-1.78%)
Nov 22, 2005
8.990
9.070
8.860
8.980
67,775
-0.08(-0.88%)
Nov 21, 2005
8.940
9.090
8.890
9.060
53,571
+0.06(+0.67%)
Nov 18, 2005
9.080
9.080
8.890
9.000
69,323
+0.07(+0.78%)
Nov 17, 2005
8.770
8.950
8.710
8.930
75,636
+0.16(+1.82%)
Nov 16, 2005
9.050
9.050
8.720
8.770
82,709
-0.21(-2.34%)
Nov 15, 2005
8.920
9.110
8.920
8.980
72,108
-0.08(-0.88%)
Nov 14, 2005
9.600
9.600
9.010
9.060
100,628
-0.47(-4.93%)
Nov 11, 2005
9.580
9.720
9.500
9.530
77,005
-0.09(-0.94%)
Nov 10, 2005
9.670
9.850
9.280
9.620
122,036
-0.05(-0.52%)
Nov 09, 2005
9.230
9.670
9.120
9.670
169,322
+0.53(+5.80%)
Nov 08, 2005
8.940
9.590
8.930
9.140
99,852
+0.17(+1.90%)
Nov 07, 2005
9.030
9.090
8.781
8.970
118,768
-0.12(-1.32%)
Nov 04, 2005
9.250
9.480
8.750
9.090
145,739
+0.38(+4.36%)
Nov 03, 2005
8.300
8.740
8.300
8.710
286,015
+0.40(+4.81%)
Nov 02, 2005
8.500
8.560
7.990
8.310
205,680
-0.19(-2.24%)
Nov 01, 2005
8.470
8.600
8.370
8.500
158,814
-0.13(-1.51%)
Oct 31, 2005
8.280
8.740
8.250
8.630
172,165
+0.41(+4.99%)
Oct 28, 2005
8.180
8.400
8.041
8.220
110,818
+0.15(+1.86%)
Oct 27, 2005
8.020
8.130
7.810
8.070
106,284
-0.04(-0.43%)
Oct 26, 2005
8.200
8.280
8.040
8.105
68,158
-0.12(-1.52%)
Oct 25, 2005
8.450
8.500
8.140
8.230
92,639
-0.27(-3.18%)
Oct 24, 2005
8.530
8.550
8.390
8.500
252,739
+0.00(+0.00%)
Oct 21, 2005
8.500
8.550
8.440
8.500
66,142
+0.00(+0.00%)
Oct 20, 2005
8.650
8.660
8.340
8.500
84,118
-0.12(-1.39%)
Oct 19, 2005
8.760
8.770
8.350
8.620
129,695
-0.17(-1.93%)
Oct 18, 2005
9.270
9.270
8.760
8.790
107,139
-0.46(-4.97%)
Oct 17, 2005
9.130
9.330
9.020
9.250
42,631
+0.13(+1.43%)
Oct 14, 2005
9.060
9.200
8.960
9.120
32,903
+0.00(+0.00%)
Oct 13, 2005
9.050
9.190
8.810
9.120
73,187
+0.07(+0.77%)
Oct 12, 2005
9.400
9.520
9.020
9.050
111,832
-0.35(-3.72%)
Oct 11, 2005
9.440
9.600
9.400
9.400
45,876
-0.05(-0.53%)
Oct 10, 2005
9.600
9.600
9.450
9.450
37,511
-0.09(-0.94%)
Oct 07, 2005
9.680
9.680
9.500
9.540
32,864
-0.04(-0.42%)
Oct 06, 2005
9.620
9.710
9.440
9.580
65,156
-0.11(-1.14%)
Oct 05, 2005
9.800
10.04
9.600
9.690
76,296
-0.07(-0.72%)
Oct 04, 2005
10.04
10.15
9.760
9.760
77,767
-0.19(-1.91%)
Oct 03, 2005
10.00
10.15
9.900
9.950
87,479
-0.12(-1.19%)
Sep 30, 2005
9.960
10.23
9.840
10.07
141,941
+0.04(+0.40%)
Sep 29, 2005
9.900
10.13
9.890
10.03
57,612
+0.03(+0.30%)
Sep 28, 2005
10.33
10.41
9.960
10.00
43,770
-0.38(-3.66%)
Sep 27, 2005
9.980
10.63
9.980
10.38
65,317
+0.26(+2.57%)
Sep 26, 2005
10.11
10.14
10.00
10.12
35,007
+0.03(+0.30%)
Sep 23, 2005
10.09
10.14
9.920
10.09
38,546
+0.11(+1.10%)
Sep 22, 2005
9.980
10.16
9.950
9.980
48,502
-0.07(-0.70%)
Sep 21, 2005
10.44
10.44
9.860
10.05
103,646
-0.29(-2.80%)
Sep 20, 2005
10.48
10.70
10.30
10.34
43,920
-0.03(-0.29%)
Sep 19, 2005
10.64
10.80
10.31
10.37
77,924
-0.35(-3.26%)
Sep 16, 2005
10.52
10.74
10.46
10.72
166,444
+0.25(+2.39%)
Sep 15, 2005
10.56
10.69
10.39
10.47
83,208
-0.09(-0.85%)
Sep 14, 2005
10.56
10.78
10.48
10.56
97,900
-0.01(-0.09%)
Sep 13, 2005
10.61
10.65
10.43
10.57
91,700
+0.00(+0.00%)
Sep 12, 2005
10.41
10.60
10.22
10.57
76,512
+0.21(+2.03%)
Sep 09, 2005
10.20
10.47
10.13
10.36
27,337
+0.07(+0.68%)
Sep 08, 2005
10.33
10.45
10.18
10.29
54,017
-0.16(-1.53%)
Sep 07, 2005
10.26
10.54
10.10
10.45
74,228
+0.29(+2.85%)
Sep 06, 2005
9.880
10.29
9.880
10.16
69,335
+0.23(+2.32%)
Sep 02, 2005
9.730
10.00
9.720
9.930
38,322
+0.16(+1.64%)
Sep 01, 2005
9.940
9.940
9.670
9.770
67,738
-0.25(-2.50%)
Aug 31, 2005
9.480
10.03
9.310
10.02
83,962
+0.47(+4.92%)
Aug 30, 2005
9.140
9.610
9.140
9.550
46,161
+0.25(+2.69%)
Aug 29, 2005
9.280
9.380
9.140
9.300
63,106
+0.02(+0.22%)
Aug 26, 2005
9.440
9.510
9.280
9.280
39,573
-0.17(-1.80%)
Aug 25, 2005
9.400
9.690
9.330
9.450
59,295
+0.06(+0.64%)
Aug 24, 2005
9.370
9.580
9.320
9.390
62,922
-0.02(-0.21%)
Aug 23, 2005
9.550
9.590
9.310
9.410
63,168
-0.15(-1.57%)
Aug 22, 2005
9.400
9.570
9.280
9.560
60,060
+0.11(+1.16%)
Aug 19, 2005
9.550
9.600
9.390
9.450
88,328
-0.15(-1.56%)
Aug 18, 2005
9.580
9.710
9.500
9.600
76,712
-0.10(-1.03%)
Aug 17, 2005
9.650
9.810
9.600
9.700
64,411
+0.04(+0.41%)
Aug 16, 2005
9.860
9.940
9.650
9.660
92,817
-0.25(-2.52%)
Aug 15, 2005
9.900
10.15
9.810
9.910
145,710
-0.04(-0.40%)
Aug 12, 2005
10.08
10.08
9.800
9.950
173,440
-0.20(-1.97%)
Aug 11, 2005
9.960
10.15
9.710
10.15
144,707
+0.09(+0.89%)
Aug 10, 2005
10.00
10.17
9.951
10.06
137,455
+0.05(+0.50%)
Aug 09, 2005
9.950
10.10
9.940
10.01
129,663
+0.01(+0.10%)
Aug 08, 2005
10.39
10.39
9.910
10.00
253,824
-0.39(-3.75%)
Aug 05, 2005
10.28
10.43
9.950
10.39
119,847
+0.10(+0.97%)
Aug 04, 2005
10.97
10.97
9.980
10.29
179,857
-0.56(-5.16%)
Aug 03, 2005
10.29
10.93
10.20
10.85
201,989
+0.63(+6.16%)
Aug 02, 2005
9.900
10.44
9.730
10.22
269,474
+0.35(+3.55%)
Aug 01, 2005
9.700
9.870
9.600
9.870
35,092
+0.12(+1.23%)
Jul 29, 2005
9.820
9.950
9.650
9.750
37,477
-0.14(-1.42%)
Jul 28, 2005
9.850
9.910
9.510
9.890
57,634
-0.01(-0.10%)
Jul 27, 2005
9.740
9.920
9.640
9.900
67,507
+0.21(+2.17%)
Jul 26, 2005
9.680
9.740
9.500
9.690
52,363
+0.12(+1.25%)
Jul 25, 2005
9.560
9.810
9.510
9.570
39,590
-0.13(-1.34%)
Jul 22, 2005
9.110
9.750
9.110
9.700
81,858
+0.59(+6.48%)
Jul 21, 2005
9.300
9.320
9.110
9.110
50,832
-0.24(-2.57%)
Jul 20, 2005
9.000
9.400
9.000
9.350
53,323
+0.27(+2.97%)
Jul 19, 2005
8.880
9.170
8.880
9.080
46,518
+0.20(+2.25%)
Jul 18, 2005
9.240
9.440
8.880
8.880
107,131
-0.24(-2.63%)
Jul 15, 2005
9.310
9.400
9.000
9.120
81,468
-0.31(-3.29%)
Jul 14, 2005
9.660
9.800
9.400
9.430
84,653
-0.18(-1.87%)
Jul 13, 2005
9.870
9.880
9.430
9.610
69,152
-0.30(-3.03%)
Jul 12, 2005
9.750
10.00
9.650
9.910
92,643
+0.11(+1.12%)
Jul 11, 2005
9.380
9.900
9.220
9.800
116,763
+0.44(+4.70%)
Jul 08, 2005
8.908
10.15
8.900
9.360
172,694
+0.47(+5.29%)
Jul 07, 2005
8.700
8.990
8.530
8.890
72,608
+0.15(+1.72%)
Jul 06, 2005
8.580
9.000
8.550
8.740
120,841
+0.05(+0.58%)
Jul 05, 2005
8.610
8.690
8.400
8.690
102,900
+0.12(+1.40%)
Jul 01, 2005
8.600
8.600
8.310
8.570
55,700
+0.02(+0.23%)
Jun 30, 2005
8.500
8.670
8.490
8.550
89,563
-0.04(-0.47%)
Jun 29, 2005
8.650
8.720
8.460
8.590
152,829
-0.11(-1.26%)
Jun 28, 2005
8.460
8.700
8.350
8.700
115,734
+0.34(+4.07%)
Jun 27, 2005
8.290
8.750
8.280
8.360
237,346
-0.25(-2.90%)
Jun 24, 2005
7.800
9.170
7.750
8.610
1,015,321
-1.30(-13.12%)
Jun 23, 2005
9.910
9.910
9.910
9.910
100
+0.00(+0.00%)
Jun 22, 2005
10.50
10.72
9.800
9.910
292,060
-0.47(-4.53%)
Jun 21, 2005
10.64
10.66
10.30
10.38
126,596
-0.18(-1.70%)
Jun 20, 2005
9.690
10.58
9.680
10.56
286,294
+0.92(+9.54%)
Jun 17, 2005
9.380
9.800
9.220
9.640
221,889
+0.35(+3.77%)
Jun 16, 2005
9.250
9.490
9.180
9.290
80,958
+0.00(+0.00%)
Jun 15, 2005
9.300
9.300
9.150
9.290
97,325
+0.04(+0.43%)
Jun 14, 2005
9.080
9.250
9.030
9.250
73,492
+0.12(+1.31%)
Jun 13, 2005
9.340
9.440
9.040
9.130
68,092
-0.16(-1.72%)
Jun 10, 2005
9.330
9.350
9.010
9.290
44,007
+0.08(+0.87%)
Jun 09, 2005
9.290
9.320
9.130
9.210
49,913
-0.15(-1.60%)
Jun 08, 2005
9.110
9.650
8.880
9.360
136,452
+0.35(+3.88%)
Jun 07, 2005
9.420
9.430
9.010
9.010
83,185
-0.29(-3.12%)
Jun 06, 2005
9.630
9.670
9.170
9.300
74,736
-0.28(-2.92%)
Jun 03, 2005
9.680
9.810
9.536
9.580
109,523
-0.22(-2.24%)
Jun 02, 2005
9.700
9.850
9.480
9.800
68,383
+0.20(+2.08%)
Jun 01, 2005
9.460
9.870
9.400
9.600
233,411
+0.23(+2.45%)
May 31, 2005
10.00
10.45
8.940
9.370
315,527
-0.85(-8.32%)
May 27, 2005
10.29
10.32
10.18
10.22
50,011
-0.04(-0.39%)
May 26, 2005
9.980
10.30
9.980
10.26
34,678
+0.09(+0.88%)
May 25, 2005
10.15
10.25
9.950
10.17
45,408
+0.01(+0.10%)
May 24, 2005
10.00
10.20
9.800
10.16
50,800
+0.17(+1.70%)
May 23, 2005
10.28
10.29
9.990
9.990
127,188
-0.29(-2.82%)
May 20, 2005
10.35
10.44
10.09
10.28
38,230
+0.03(+0.29%)
May 19, 2005
10.00
10.38
10.00
10.25
91,443
+0.28(+2.81%)
May 18, 2005
9.620
10.00
9.470
9.970
127,400
+0.52(+5.50%)
May 17, 2005
9.280
9.500
9.260
9.450
117,264
+0.19(+2.05%)
May 16, 2005
8.940
9.260
8.860
9.260
137,037
+0.34(+3.81%)
May 13, 2005
9.050
9.190
8.808
8.920
81,203
-0.21(-2.30%)
May 12, 2005
9.340
9.340
8.890
9.130
99,461
-0.14(-1.51%)
May 11, 2005
9.260
9.360
9.070
9.270
79,500
-0.08(-0.86%)
May 10, 2005
9.280
9.510
9.130
9.350
139,528
-0.09(-0.95%)
May 09, 2005
9.380
9.440
9.190
9.440
77,290
-0.03(-0.32%)
May 06, 2005
9.570
9.590
9.340
9.470
35,978
-0.05(-0.53%)
May 05, 2005
9.510
9.590
9.360
9.520
53,924
-0.08(-0.83%)
May 04, 2005
9.720
9.720
9.160
9.600
116,810
+0.00(+0.00%)
May 03, 2005
9.500
9.700
9.500
9.600
122,110
+0.08(+0.84%)
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.