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
Azz Inc
(NY:
AZZ
)
77.86
-0.50 (-0.64%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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 (%)
May 31, 2006
2.214
2.249
2.214
2.244
29,780
+0.02(+0.89%)
May 30, 2006
2.174
2.249
2.174
2.224
72,684
+0.05(+2.46%)
May 26, 2006
2.174
2.174
2.160
2.170
5,552
-0.01(-0.27%)
May 25, 2006
2.189
2.189
2.164
2.176
29,780
-0.02(-1.04%)
May 24, 2006
2.222
2.222
2.199
2.199
12,618
-0.03(-1.33%)
May 23, 2006
2.229
2.238
2.229
2.229
6,057
-0.01(-0.31%)
May 22, 2006
2.254
2.263
2.231
2.236
11,609
-0.01(-0.53%)
May 19, 2006
2.268
2.268
2.248
2.248
13,628
-0.03(-1.35%)
May 18, 2006
2.229
2.311
2.223
2.278
57,541
+0.05(+2.18%)
May 17, 2006
2.233
2.236
2.230
2.230
2,523
-0.01(-0.27%)
May 16, 2006
2.249
2.249
2.228
2.236
16,152
-0.03(-1.18%)
May 15, 2006
2.306
2.306
2.252
2.262
27,761
-0.04(-1.81%)
May 12, 2006
2.353
2.353
2.296
2.304
38,361
-0.05(-2.27%)
May 11, 2006
2.377
2.377
2.358
2.358
60,570
-0.02(-0.92%)
May 10, 2006
2.407
2.407
2.379
2.379
7,571
-0.02(-0.95%)
May 09, 2006
2.387
2.402
2.368
2.402
72,684
+0.01(+0.37%)
May 08, 2006
2.410
2.418
2.393
2.393
50,980
-0.02(-0.66%)
May 05, 2006
2.392
2.422
2.391
2.409
43,408
+0.02(+0.87%)
May 04, 2006
2.336
2.392
2.336
2.388
58,551
+0.05(+2.29%)
May 03, 2006
2.330
2.338
2.316
2.335
51,989
+0.00(+0.21%)
May 02, 2006
2.295
2.332
2.283
2.330
90,350
+0.03(+1.47%)
May 01, 2006
2.304
2.308
2.250
2.296
271,052
-0.08(-3.42%)
Apr 28, 2006
2.403
2.403
2.372
2.377
40,380
-0.04(-1.56%)
Apr 27, 2006
2.402
2.417
2.402
2.415
12,114
+0.01(+0.25%)
Apr 26, 2006
2.401
2.412
2.392
2.409
71,170
+0.01(+0.33%)
Apr 25, 2006
2.417
2.419
2.387
2.401
43,913
-0.00(-0.04%)
Apr 24, 2006
2.402
2.432
2.389
2.402
311,937
+0.00(+0.17%)
Apr 21, 2006
2.298
2.398
2.291
2.398
406,830
+0.11(+4.62%)
Apr 20, 2006
2.268
2.293
2.268
2.292
71,170
+0.01(+0.61%)
Apr 19, 2006
2.318
2.318
2.229
2.278
102,464
-0.05(-2.09%)
Apr 18, 2006
2.391
2.408
2.309
2.327
140,826
-0.09(-3.69%)
Apr 17, 2006
2.420
2.425
2.402
2.416
84,293
-0.00(-0.20%)
Apr 13, 2006
2.431
2.433
2.412
2.421
76,217
-0.01(-0.41%)
Apr 12, 2006
2.442
2.447
2.417
2.431
96,912
-0.01(-0.45%)
Apr 11, 2006
2.465
2.482
2.442
2.442
137,292
-0.01(-0.60%)
Apr 10, 2006
2.472
2.491
2.457
2.457
307,394
+0.04(+1.64%)
Apr 07, 2006
2.511
2.576
2.417
2.417
411,878
-0.04(-1.61%)
Apr 06, 2006
2.417
2.460
2.397
2.457
112,559
+0.05(+1.89%)
Apr 05, 2006
2.357
2.417
2.340
2.411
82,779
+0.06(+2.48%)
Apr 04, 2006
2.427
2.427
2.353
2.353
76,722
-0.08(-3.46%)
Apr 03, 2006
2.431
2.459
2.431
2.437
138,807
+0.00(+0.00%)
Mar 31, 2006
2.413
2.449
2.405
2.437
102,969
+0.02(+0.99%)
Mar 30, 2006
2.298
2.442
2.298
2.413
129,216
+0.11(+5.00%)
Mar 29, 2006
2.288
2.303
2.287
2.298
103,474
+0.02(+0.91%)
Mar 28, 2006
2.302
2.306
2.254
2.277
69,151
-0.02(-0.78%)
Mar 27, 2006
2.234
2.295
2.234
2.295
41,894
+0.07(+2.93%)
Mar 24, 2006
2.221
2.233
2.209
2.230
17,666
+0.02(+0.81%)
Mar 23, 2006
2.150
2.224
2.150
2.212
200,386
+0.05(+2.15%)
Mar 22, 2006
2.156
2.169
2.156
2.165
38,361
+0.01(+0.51%)
Mar 21, 2006
2.173
2.173
2.151
2.155
65,617
-0.01(-0.41%)
Mar 20, 2006
2.169
2.169
2.154
2.163
46,437
-0.01(-0.50%)
Mar 17, 2006
2.148
2.174
2.140
2.174
15,142
+0.03(+1.25%)
Mar 16, 2006
2.174
2.179
2.148
2.148
43,408
-0.02(-1.00%)
Mar 15, 2006
2.174
2.176
2.162
2.169
12,618
-0.00(-0.09%)
Mar 14, 2006
2.174
2.177
2.169
2.171
8,580
-0.02(-0.72%)
Mar 13, 2006
2.160
2.189
2.160
2.187
29,275
+0.03(+1.38%)
Mar 10, 2006
2.125
2.157
2.123
2.157
29,275
+0.04(+1.92%)
Mar 09, 2006
2.179
2.179
2.088
2.117
103,979
-0.06(-2.91%)
Mar 08, 2006
2.244
2.289
2.159
2.180
130,730
-0.06(-2.61%)
Mar 07, 2006
2.184
2.249
2.184
2.239
50,980
+0.09(+4.15%)
Mar 06, 2006
2.130
2.161
2.114
2.150
28,770
+0.02(+1.17%)
Mar 03, 2006
2.129
2.129
2.116
2.125
13,628
-0.02(-0.74%)
Mar 02, 2006
2.189
2.214
2.120
2.141
87,827
-0.04(-1.77%)
Mar 01, 2006
2.258
2.258
2.164
2.179
92,369
-0.08(-3.47%)
Feb 28, 2006
2.197
2.272
2.202
2.258
77,227
+0.06(+2.75%)
Feb 27, 2006
2.204
2.209
2.179
2.197
51,484
-0.01(-0.54%)
Feb 24, 2006
2.210
2.239
2.206
2.209
66,627
-0.03(-1.33%)
Feb 23, 2006
2.224
2.239
2.224
2.239
16,152
-0.01(-0.26%)
Feb 22, 2006
2.268
2.268
2.231
2.245
25,742
-0.03(-1.22%)
Feb 21, 2006
2.269
2.293
2.268
2.272
23,218
+0.00(+0.00%)
Feb 17, 2006
2.283
2.283
2.259
2.272
11,104
-0.01(-0.52%)
Feb 16, 2006
2.321
2.321
2.273
2.284
301,842
-0.05(-1.96%)
Feb 15, 2006
2.330
2.330
2.330
2.330
1,514
+0.00(+0.00%)
Feb 14, 2006
2.338
2.348
2.303
2.330
29,780
-0.02(-0.84%)
Feb 13, 2006
2.363
2.363
2.340
2.350
33,313
-0.03(-1.08%)
Feb 10, 2006
2.402
2.402
2.375
2.375
16,656
-0.03(-1.11%)
Feb 09, 2006
2.402
2.403
2.383
2.402
16,656
-0.00(-0.04%)
Feb 08, 2006
2.427
2.427
2.397
2.403
13,628
-0.01(-0.37%)
Feb 07, 2006
2.437
2.444
2.402
2.412
68,646
-0.03(-1.14%)
Feb 06, 2006
2.402
2.461
2.395
2.440
94,388
+0.06(+2.50%)
Feb 03, 2006
2.407
2.417
2.374
2.380
81,265
-0.02(-0.91%)
Feb 02, 2006
2.446
2.446
2.397
2.402
53,503
-0.03(-1.38%)
Feb 01, 2006
2.422
2.447
2.408
2.436
169,092
-0.00(-0.12%)
Jan 31, 2006
2.413
2.443
2.405
2.439
60,570
+0.03(+1.32%)
Jan 30, 2006
2.359
2.428
2.359
2.407
162,025
+0.05(+2.06%)
Jan 27, 2006
2.249
2.368
2.249
2.359
70,160
+0.10(+4.61%)
Jan 26, 2006
2.228
2.269
2.225
2.255
160,511
+0.03(+1.16%)
Jan 25, 2006
2.223
2.230
2.209
2.229
157,987
-0.02(-0.84%)
Jan 24, 2006
2.298
2.308
2.243
2.248
68,646
-0.05(-2.20%)
Jan 23, 2006
2.328
2.328
2.293
2.298
213,005
-0.02(-0.98%)
Jan 20, 2006
2.368
2.368
2.298
2.321
286,194
-0.03(-1.43%)
Jan 19, 2006
2.353
2.357
2.331
2.355
63,598
+0.02(+0.72%)
Jan 18, 2006
2.363
2.375
2.323
2.338
147,387
-0.01(-0.63%)
Jan 17, 2006
2.276
2.402
2.276
2.353
186,758
+0.08(+3.71%)
Jan 13, 2006
2.199
2.280
2.199
2.268
171,615
+0.08(+3.85%)
Jan 12, 2006
2.150
2.199
2.150
2.184
113,064
+0.04(+2.04%)
Jan 11, 2006
2.159
2.159
2.130
2.141
226,129
-0.02(-0.87%)
Jan 10, 2006
2.130
2.183
2.120
2.159
135,273
+0.03(+1.54%)
Jan 09, 2006
2.090
2.149
2.070
2.127
432,068
+0.06(+2.83%)
Jan 06, 2006
2.080
2.131
2.021
2.068
677,378
+0.13(+6.97%)
Jan 05, 2006
1.867
1.941
1.867
1.934
124,169
+0.07(+3.83%)
Jan 04, 2006
1.798
1.862
1.793
1.862
62,589
+0.06(+3.30%)
Jan 03, 2006
1.778
1.803
1.771
1.803
40,380
+0.02(+0.89%)
Dec 30, 2005
1.768
1.787
1.768
1.787
26,751
+0.02(+1.18%)
Dec 29, 2005
1.798
1.799
1.743
1.766
34,827
-0.04(-2.14%)
Dec 28, 2005
1.783
1.813
1.776
1.805
55,018
+0.02(+1.17%)
Dec 27, 2005
1.793
1.793
1.783
1.784
11,609
-0.01(-0.83%)
Dec 23, 2005
1.798
1.799
1.783
1.799
23,218
+0.00(+0.06%)
Dec 22, 2005
1.803
1.803
1.798
1.798
2,523
-0.01(-0.38%)
Dec 21, 2005
1.809
1.809
1.804
1.805
6,057
-0.01(-0.60%)
Dec 20, 2005
1.842
1.844
1.813
1.816
17,666
-0.03(-1.87%)
Dec 19, 2005
1.867
1.867
1.847
1.850
29,275
-0.02(-0.90%)
Dec 16, 2005
1.866
1.869
1.866
1.867
5,047
+0.00(+0.11%)
Dec 15, 2005
1.882
1.882
1.860
1.865
18,171
-0.01(-0.69%)
Dec 14, 2005
1.860
1.882
1.860
1.878
26,751
+0.02(+0.85%)
Dec 13, 2005
1.867
1.870
1.856
1.862
28,266
-0.01(-0.32%)
Dec 12, 2005
1.867
1.876
1.865
1.868
14,133
-0.00(-0.11%)
Dec 09, 2005
1.876
1.876
1.870
1.870
8,580
-0.01(-0.47%)
Dec 08, 2005
1.879
1.879
1.879
1.879
0
+0.00(+0.00%)
Dec 07, 2005
1.877
1.882
1.862
1.879
24,228
+0.00(+0.05%)
Dec 06, 2005
1.877
1.887
1.862
1.878
27,256
-0.00(-0.21%)
Dec 05, 2005
1.882
1.882
1.882
1.882
504
+0.01(+0.53%)
Dec 02, 2005
1.852
1.887
1.852
1.872
10,095
+0.02(+1.07%)
Dec 01, 2005
1.918
1.918
1.852
1.852
47,446
-0.07(-3.41%)
Nov 30, 2005
1.907
1.918
1.900
1.918
24,732
+0.02(+0.94%)
Nov 29, 2005
1.833
1.912
1.828
1.900
63,598
+0.07(+3.84%)
Nov 28, 2005
1.783
1.832
1.777
1.830
64,608
+0.06(+3.18%)
Nov 25, 2005
1.780
1.780
1.765
1.773
7,066
+0.00(+0.17%)
Nov 23, 2005
1.783
1.783
1.769
1.770
16,152
-0.02(-1.38%)
Nov 22, 2005
1.782
1.795
1.763
1.795
70,665
+0.04(+2.14%)
Nov 21, 2005
1.763
1.778
1.751
1.757
40,884
-0.01(-0.45%)
Nov 18, 2005
1.763
1.776
1.754
1.765
43,408
-0.02(-1.05%)
Nov 17, 2005
1.743
1.805
1.743
1.784
130,730
+0.06(+3.39%)
Nov 16, 2005
1.709
1.730
1.709
1.726
13,123
+0.04(+2.11%)
Nov 15, 2005
1.669
1.690
1.664
1.690
122,150
+0.03(+1.91%)
Nov 14, 2005
1.649
1.658
1.632
1.658
11,609
+0.01(+0.54%)
Nov 11, 2005
1.620
1.659
1.616
1.649
67,636
+0.04(+2.78%)
Nov 10, 2005
1.615
1.618
1.588
1.605
120,131
-0.02(-0.98%)
Nov 09, 2005
1.655
1.655
1.592
1.621
158,492
-0.04(-2.15%)
Nov 08, 2005
1.644
1.679
1.639
1.656
155,463
+0.00(+0.18%)
Nov 07, 2005
1.634
1.682
1.634
1.653
171,111
+0.02(+1.15%)
Nov 04, 2005
1.634
1.635
1.623
1.634
232,186
+0.00(+0.00%)
Nov 03, 2005
1.666
1.666
1.634
1.634
283,166
-0.02(-1.43%)
Nov 02, 2005
1.720
1.726
1.610
1.658
181,206
-0.06(-3.57%)
Nov 01, 2005
1.755
1.756
1.719
1.720
102,464
-0.02(-1.42%)
Oct 31, 2005
1.748
1.752
1.734
1.744
58,046
+0.01(+0.63%)
Oct 28, 2005
1.694
1.737
1.654
1.734
127,197
+0.04(+2.16%)
Oct 27, 2005
1.679
1.697
1.654
1.697
33,818
+0.01(+0.53%)
Oct 26, 2005
1.818
1.842
1.668
1.688
320,518
-0.14(-7.89%)
Oct 25, 2005
1.872
1.872
1.827
1.833
14,637
-0.04(-2.27%)
Oct 24, 2005
1.862
1.875
1.862
1.875
6,057
+0.01(+0.37%)
Oct 21, 2005
1.911
1.912
1.868
1.868
25,237
-0.05(-2.58%)
Oct 20, 2005
1.916
1.920
1.897
1.918
12,114
+0.00(+0.10%)
Oct 19, 2005
1.908
1.921
1.903
1.916
12,114
+0.02(+0.94%)
Oct 18, 2005
1.842
1.898
1.842
1.898
64,608
+0.05(+2.46%)
Oct 17, 2005
1.788
1.883
1.788
1.852
160,006
-0.08(-4.05%)
Oct 14, 2005
1.880
1.931
1.880
1.931
14,637
+0.05(+2.63%)
Oct 13, 2005
1.927
1.927
1.852
1.881
47,951
-0.06(-3.11%)
Oct 12, 2005
2.001
2.001
1.942
1.942
18,675
-0.06(-2.97%)
Oct 11, 2005
1.996
2.015
1.996
2.001
9,590
+0.00(+0.25%)
Oct 10, 2005
2.041
2.041
1.996
1.996
23,218
-0.05(-2.66%)
Oct 07, 2005
2.060
2.070
2.041
2.051
75,208
-0.01(-0.48%)
Oct 06, 2005
2.065
2.065
2.031
2.060
44,923
-0.01(-0.48%)
Oct 05, 2005
2.075
2.075
2.051
2.070
29,275
-0.01(-0.48%)
Oct 04, 2005
2.011
2.110
2.011
2.080
48,961
+0.05(+2.44%)
Oct 03, 2005
2.026
2.037
2.016
2.031
34,827
-0.00(-0.24%)
Sep 30, 2005
2.011
2.045
2.011
2.036
14,133
+0.01(+0.74%)
Sep 29, 2005
2.011
2.026
1.991
2.021
15,647
+0.01(+0.29%)
Sep 28, 2005
2.095
2.103
2.004
2.015
84,798
-0.07(-3.37%)
Sep 27, 2005
2.064
2.085
2.056
2.085
11,609
+0.03(+1.45%)
Sep 26, 2005
2.090
2.090
2.055
2.055
12,114
-0.04(-2.12%)
Sep 23, 2005
2.100
2.140
2.095
2.100
27,256
-0.04(-1.85%)
Sep 22, 2005
2.138
2.149
2.125
2.140
20,694
-0.01(-0.37%)
Sep 21, 2005
2.140
2.156
2.130
2.148
8,076
+0.02(+0.93%)
Sep 20, 2005
2.115
2.159
2.095
2.128
62,589
+0.01(+0.70%)
Sep 19, 2005
2.107
2.124
2.100
2.113
22,713
+0.01(+0.57%)
Sep 16, 2005
2.115
2.129
2.095
2.101
15,142
-0.00(-0.19%)
Sep 15, 2005
2.090
2.110
2.085
2.105
32,304
+0.02(+0.95%)
Sep 14, 2005
2.094
2.095
2.080
2.085
148,902
-0.01(-0.43%)
Sep 13, 2005
2.075
2.095
2.072
2.094
42,903
+0.03(+1.39%)
Sep 12, 2005
2.080
2.095
2.051
2.065
59,056
-0.05(-2.57%)
Sep 09, 2005
2.130
2.155
2.110
2.120
25,237
-0.02(-0.83%)
Sep 08, 2005
2.099
2.155
2.099
2.138
44,923
+0.04(+1.79%)
Sep 07, 2005
2.214
2.214
2.096
2.100
66,122
-0.07(-3.42%)
Sep 06, 2005
2.029
2.201
2.021
2.174
209,472
+0.15(+7.28%)
Sep 02, 2005
2.023
2.030
2.011
2.027
30,285
+0.01(+0.69%)
Sep 01, 2005
2.018
2.046
2.011
2.013
51,484
-0.01(-0.64%)
Aug 31, 2005
1.956
2.026
1.956
2.026
79,750
+0.08(+3.86%)
Aug 30, 2005
1.956
1.963
1.935
1.950
45,932
-0.00(-0.15%)
Aug 29, 2005
1.932
1.953
1.932
1.953
33,313
+0.01(+0.66%)
Aug 26, 2005
1.966
1.974
1.904
1.941
57,541
-0.02(-1.01%)
Aug 25, 2005
2.001
2.001
1.932
1.960
165,558
-0.04(-2.22%)
Aug 24, 2005
2.041
2.046
1.991
2.005
81,769
-0.03(-1.65%)
Aug 23, 2005
2.046
2.046
2.021
2.039
62,084
-0.01(-0.29%)
Aug 22, 2005
2.031
2.065
2.016
2.045
90,350
+0.01(+0.49%)
Aug 19, 2005
2.065
2.065
2.016
2.035
261,461
-0.02(-1.01%)
Aug 18, 2005
2.026
2.068
2.011
2.055
111,550
+0.04(+1.87%)
Aug 17, 2005
1.971
2.055
1.971
2.018
162,025
+0.05(+2.36%)
Aug 16, 2005
1.971
1.971
1.942
1.971
32,808
+0.00(+0.25%)
Aug 15, 2005
1.937
1.976
1.937
1.966
26,247
+0.02(+1.02%)
Aug 12, 2005
1.951
1.951
1.937
1.946
25,237
-0.01(-0.51%)
Aug 11, 2005
1.917
1.975
1.917
1.956
73,693
+0.03(+1.54%)
Aug 10, 2005
1.887
1.947
1.887
1.927
60,065
+0.04(+2.37%)
Aug 09, 2005
1.886
1.892
1.845
1.882
69,151
-0.02(-1.09%)
Aug 08, 2005
1.927
1.942
1.902
1.903
65,113
-0.01(-0.62%)
Aug 05, 2005
1.912
1.927
1.907
1.915
61,579
+0.01(+0.68%)
Aug 04, 2005
1.881
1.902
1.877
1.902
246,824
+0.02(+1.16%)
Aug 03, 2005
1.879
1.882
1.862
1.880
72,179
+0.02(+1.12%)
Aug 02, 2005
1.818
1.937
1.818
1.859
215,529
+0.06(+3.08%)
Aug 01, 2005
1.798
1.857
1.798
1.804
123,159
+0.02(+1.17%)
Jul 29, 2005
1.803
1.804
1.769
1.783
149,911
+0.00(+0.00%)
Jul 28, 2005
1.769
1.792
1.769
1.783
25,742
+0.00(+0.06%)
Jul 27, 2005
1.778
1.782
1.763
1.782
4,038
-0.01(-0.55%)
Jul 26, 2005
1.798
1.798
1.792
1.792
2,523
+0.01(+0.72%)
Jul 25, 2005
1.769
1.798
1.769
1.779
24,228
-0.00(-0.28%)
Jul 22, 2005
1.765
1.793
1.758
1.784
26,247
+0.02(+1.07%)
Jul 21, 2005
1.758
1.781
1.758
1.765
19,180
+0.00(+0.11%)
Jul 20, 2005
1.802
1.802
1.763
1.763
27,761
-0.03(-1.87%)
Jul 19, 2005
1.798
1.828
1.791
1.797
33,818
+0.01(+0.50%)
Jul 18, 2005
1.768
1.794
1.753
1.788
36,342
+0.02(+1.21%)
Jul 15, 2005
1.758
1.768
1.753
1.767
9,085
+0.01(+0.47%)
Jul 14, 2005
1.753
1.758
1.748
1.758
34,827
-0.00(-0.28%)
Jul 13, 2005
1.755
1.763
1.743
1.763
17,666
+0.01(+0.85%)
Jul 12, 2005
1.768
1.768
1.735
1.748
15,647
-0.01(-0.51%)
Jul 11, 2005
1.767
1.768
1.738
1.757
18,675
-0.01(-0.56%)
Jul 08, 2005
1.757
1.767
1.757
1.767
27,256
+0.01(+0.73%)
Jul 07, 2005
1.729
1.754
1.719
1.754
11,609
+0.02(+1.14%)
Jul 06, 2005
1.735
1.740
1.725
1.735
31,294
+0.00(+0.00%)
Jul 05, 2005
1.737
1.737
1.731
1.735
5,552
+0.01(+0.40%)
Jul 01, 2005
1.714
1.734
1.705
1.728
19,685
+0.01(+0.81%)
Jun 30, 2005
1.700
1.729
1.694
1.714
72,179
+0.01(+0.82%)
Jun 29, 2005
1.742
1.742
1.684
1.700
69,151
-0.05(-3.00%)
Jun 28, 2005
1.768
1.773
1.734
1.752
125,683
-0.01(-0.45%)
Jun 27, 2005
1.771
1.773
1.620
1.760
376,545
+0.01(+0.40%)
Jun 24, 2005
1.734
1.808
1.734
1.753
699,587
+0.15(+9.26%)
Jun 23, 2005
1.585
1.605
1.585
1.605
56,532
+0.02(+1.25%)
Jun 22, 2005
1.585
1.585
1.585
1.585
5,552
+0.00(+0.06%)
Jun 21, 2005
1.580
1.584
1.575
1.584
13,123
+0.01(+0.88%)
Jun 20, 2005
1.570
1.570
1.570
1.570
5,047
+0.00(+0.00%)
Jun 17, 2005
1.570
1.570
1.570
1.570
3,028
-0.00(-0.06%)
Jun 16, 2005
1.577
1.577
1.571
1.571
2,523
+0.00(+0.25%)
Jun 15, 2005
1.567
1.567
1.567
1.567
0
+0.00(+0.00%)
Jun 14, 2005
1.567
1.567
1.567
1.567
0
+0.00(+0.00%)
Jun 13, 2005
1.566
1.567
1.565
1.567
8,076
+0.01(+0.44%)
Jun 10, 2005
1.575
1.575
1.560
1.560
7,571
-0.02(-1.01%)
Jun 09, 2005
1.576
1.576
1.576
1.576
0
+0.00(+0.00%)
Jun 08, 2005
1.576
1.576
1.576
1.576
45,427
-0.01(-0.50%)
Jun 07, 2005
1.577
1.584
1.577
1.584
8,076
+0.01(+0.44%)
Jun 06, 2005
1.580
1.580
1.576
1.577
54,008
-0.01(-0.81%)
Jun 03, 2005
1.590
1.590
1.590
1.590
0
+0.00(+0.00%)
Jun 02, 2005
1.590
1.590
1.590
1.590
1,009
-0.01(-0.68%)
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.