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
York Water Company
(NQ:
YORW
)
37.04
+0.91 (+2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.931
8.940
8.624
8.940
10,663
+0.16(+1.86%)
May 30, 2006
8.736
8.889
8.634
8.777
4,186
+0.16(+1.82%)
May 26, 2006
8.994
8.994
8.586
8.621
8,498
-0.03(-0.30%)
May 25, 2006
8.627
8.656
8.621
8.646
4,825
+0.02(+0.18%)
May 24, 2006
8.809
8.809
8.630
8.630
4,871
-0.07(-0.81%)
May 23, 2006
8.947
9.036
8.637
8.701
6,084
-0.25(-2.75%)
May 22, 2006
9.016
9.016
8.656
8.947
9,861
-0.07(-0.81%)
May 19, 2006
9.183
9.183
8.832
9.020
3,077
+0.00(+0.00%)
May 18, 2006
8.765
9.036
8.765
9.020
3,994
+0.19(+2.21%)
May 17, 2006
9.087
9.087
8.825
8.825
12,408
-0.37(-4.06%)
May 16, 2006
9.234
9.301
9.007
9.199
11,711
+0.19(+2.09%)
May 15, 2006
8.985
9.288
8.985
9.010
5,386
-0.15(-1.60%)
May 12, 2006
9.719
9.719
8.874
9.157
16,227
-0.44(-4.56%)
May 11, 2006
9.662
9.703
9.464
9.595
10,993
-0.09(-0.96%)
May 10, 2006
9.687
10.05
9.508
9.687
30,033
+0.11(+1.13%)
May 09, 2006
9.100
9.579
8.734
9.579
19,081
+0.50(+5.54%)
May 08, 2006
9.077
9.093
8.621
9.076
17,252
+0.14(+1.52%)
May 05, 2006
8.864
9.017
8.656
8.940
14,845
+0.24(+2.75%)
May 04, 2006
8.934
8.934
8.693
8.701
4,215
-0.10(-1.16%)
May 03, 2006
9.100
9.100
8.691
8.803
8,278
-0.24(-2.68%)
May 02, 2006
8.828
9.049
8.784
9.046
10,611
+0.28(+3.21%)
May 01, 2006
8.618
8.828
8.506
8.765
13,218
+0.23(+2.66%)
Apr 28, 2006
8.573
8.573
8.468
8.538
2,923
+0.08(+0.91%)
Apr 27, 2006
8.618
8.669
8.461
8.461
2,969
-0.08(-0.93%)
Apr 26, 2006
8.618
8.618
8.397
8.541
2,426
+0.04(+0.53%)
Apr 25, 2006
8.544
8.544
8.404
8.496
3,637
-0.12(-1.44%)
Apr 24, 2006
8.618
8.621
8.589
8.621
3,315
+0.05(+0.56%)
Apr 21, 2006
8.515
8.589
8.515
8.573
7,644
+0.20(+2.36%)
Apr 20, 2006
8.426
8.426
8.250
8.375
28,774
+0.14(+1.67%)
Apr 19, 2006
8.231
8.388
8.231
8.238
14,127
-0.03(-0.31%)
Apr 18, 2006
8.605
8.605
8.030
8.263
32,413
-0.25(-2.93%)
Apr 17, 2006
8.394
8.598
8.385
8.512
8,381
+0.19(+2.30%)
Apr 13, 2006
8.222
8.381
8.222
8.321
5,069
+0.21(+2.56%)
Apr 12, 2006
8.151
8.190
8.113
8.113
5,564
-0.11(-1.32%)
Apr 11, 2006
8.234
8.333
8.161
8.222
13,755
+0.06(+0.78%)
Apr 10, 2006
8.193
8.193
8.148
8.158
1,735
-0.14(-1.69%)
Apr 07, 2006
8.381
8.381
8.234
8.298
1,994
+0.03(+0.39%)
Apr 06, 2006
8.116
8.375
8.116
8.266
6,027
+0.24(+2.94%)
Apr 05, 2006
7.982
8.378
7.982
8.030
1,680
-0.05(-0.63%)
Apr 04, 2006
8.311
8.311
8.078
8.081
15,906
-0.19(-2.35%)
Apr 03, 2006
8.410
8.525
8.222
8.276
10,128
-0.13(-1.56%)
Mar 31, 2006
8.241
8.407
8.241
8.407
20,961
+0.07(+0.88%)
Mar 30, 2006
8.353
8.480
8.049
8.333
10,550
+0.04(+0.54%)
Mar 29, 2006
8.458
8.458
8.241
8.289
28,607
-0.06(-0.73%)
Mar 28, 2006
8.461
8.618
8.349
8.349
21,034
-0.27(-3.11%)
Mar 27, 2006
8.595
8.618
8.468
8.618
4,215
+0.12(+1.47%)
Mar 24, 2006
8.554
8.614
8.464
8.493
3,219
+0.03(+0.38%)
Mar 23, 2006
8.458
8.621
8.458
8.461
4,802
-0.08(-0.93%)
Mar 22, 2006
8.618
8.618
8.460
8.541
5,428
+0.02(+0.22%)
Mar 21, 2006
8.589
8.611
8.461
8.522
5,196
-0.10(-1.15%)
Mar 20, 2006
8.733
8.733
8.408
8.621
6,783
-0.07(-0.84%)
Mar 17, 2006
8.381
8.717
8.349
8.694
6,595
+0.24(+2.79%)
Mar 16, 2006
8.618
8.621
8.378
8.458
5,428
-0.11(-1.30%)
Mar 15, 2006
8.780
8.780
8.484
8.570
12,914
-0.01(-0.15%)
Mar 14, 2006
8.365
8.685
8.365
8.583
12,922
+0.12(+1.43%)
Mar 13, 2006
8.394
8.461
8.365
8.461
5,284
-0.13(-1.49%)
Mar 10, 2006
8.719
8.719
8.369
8.589
8,610
-0.25(-2.85%)
Mar 09, 2006
8.844
8.844
8.701
8.841
4,282
+0.01(+0.11%)
Mar 08, 2006
8.812
8.844
8.787
8.832
6,186
+0.15(+1.72%)
Mar 07, 2006
8.736
8.844
8.682
8.682
2,336
-0.16(-1.83%)
Mar 06, 2006
8.830
8.844
8.774
8.844
1,862
+0.00(+0.00%)
Mar 03, 2006
8.934
8.937
8.756
8.844
4,681
-0.02(-0.18%)
Mar 02, 2006
8.774
8.908
8.749
8.860
7,873
+0.20(+2.29%)
Mar 01, 2006
8.777
8.777
8.659
8.662
10,763
+0.10(+1.16%)
Feb 28, 2006
8.429
8.780
8.455
8.563
14,559
+0.13(+1.59%)
Feb 27, 2006
8.621
8.621
8.413
8.429
8,366
+0.02(+0.19%)
Feb 24, 2006
8.691
8.828
8.142
8.413
34,647
-0.11(-1.31%)
Feb 23, 2006
8.621
8.685
8.461
8.525
10,508
-0.10(-1.11%)
Feb 22, 2006
8.464
8.621
8.464
8.621
7,687
+0.15(+1.77%)
Feb 21, 2006
8.576
8.621
8.471
8.471
12,137
-0.02(-0.26%)
Feb 17, 2006
8.318
8.493
8.318
8.493
9,873
+0.13(+1.60%)
Feb 16, 2006
8.302
8.365
8.302
8.359
6,263
+0.00(+0.00%)
Feb 15, 2006
8.621
8.621
8.302
8.359
12,421
-0.10(-1.21%)
Feb 14, 2006
8.512
8.525
8.461
8.461
6,955
-0.13(-1.49%)
Feb 13, 2006
8.860
8.860
8.544
8.589
10,671
-0.01(-0.15%)
Feb 10, 2006
8.541
8.685
8.461
8.602
5,894
-0.02(-0.22%)
Feb 09, 2006
8.720
8.860
8.621
8.621
7,069
+0.00(+0.00%)
Feb 08, 2006
8.736
8.780
8.576
8.621
6,886
-0.20(-2.31%)
Feb 07, 2006
8.911
8.940
8.787
8.824
2,693
-0.08(-0.85%)
Feb 06, 2006
8.873
8.940
8.873
8.900
18,227
+0.03(+0.38%)
Feb 03, 2006
8.832
8.873
8.704
8.867
5,963
+0.12(+1.39%)
Feb 02, 2006
8.758
8.758
8.586
8.745
9,938
+0.16(+1.86%)
Feb 01, 2006
8.822
8.848
8.551
8.586
12,774
-0.29(-3.24%)
Jan 31, 2006
8.780
8.873
8.598
8.873
9,395
+0.17(+1.94%)
Jan 30, 2006
8.873
8.873
8.701
8.704
19,551
+0.00(+0.04%)
Jan 27, 2006
8.717
8.777
8.557
8.701
10,861
+0.19(+2.25%)
Jan 26, 2006
8.541
8.618
8.509
8.509
3,288
-0.18(-2.13%)
Jan 25, 2006
8.701
8.934
8.461
8.694
21,203
+0.01(+0.07%)
Jan 24, 2006
8.525
8.873
8.525
8.688
20,382
+0.21(+2.49%)
Jan 23, 2006
8.560
8.621
8.385
8.477
31,190
+0.02(+0.19%)
Jan 20, 2006
8.381
8.461
8.302
8.461
6,679
+0.08(+0.95%)
Jan 19, 2006
8.560
8.560
8.381
8.381
12,227
-0.03(-0.38%)
Jan 18, 2006
8.506
8.509
8.302
8.413
6,092
+0.11(+1.35%)
Jan 17, 2006
8.378
8.509
8.302
8.302
12,440
+0.00(+0.00%)
Jan 13, 2006
8.302
8.302
8.120
8.302
4,497
+0.00(+0.00%)
Jan 12, 2006
8.318
8.318
8.062
8.302
17,330
+0.16(+1.96%)
Jan 11, 2006
8.270
8.298
8.142
8.142
5,495
-0.05(-0.62%)
Jan 10, 2006
8.381
8.381
8.139
8.193
5,760
-0.14(-1.65%)
Jan 09, 2006
8.298
8.333
7.989
8.330
26,414
+0.04(+0.42%)
Jan 06, 2006
8.091
8.298
7.982
8.295
19,852
+0.36(+4.55%)
Jan 05, 2006
8.065
8.254
7.344
7.934
56,066
-0.21(-2.55%)
Jan 04, 2006
8.177
8.177
7.995
8.142
10,659
+0.04(+0.51%)
Jan 03, 2006
8.298
8.298
7.893
8.100
14,248
-0.15(-1.86%)
Dec 30, 2005
8.009
8.276
8.009
8.254
8,683
+0.18(+2.17%)
Dec 29, 2005
8.037
8.078
7.970
8.078
6,593
+0.26(+3.27%)
Dec 28, 2005
7.765
7.823
7.752
7.823
5,846
+0.17(+2.25%)
Dec 27, 2005
8.024
8.024
7.538
7.650
25,055
-0.37(-4.66%)
Dec 23, 2005
8.333
8.333
8.001
8.024
11,893
-0.23(-2.82%)
Dec 22, 2005
8.219
8.257
8.196
8.257
3,768
+0.04(+0.47%)
Dec 21, 2005
8.302
8.302
8.120
8.219
5,950
+0.11(+1.34%)
Dec 20, 2005
8.254
8.282
8.110
8.110
4,451
+0.03(+0.39%)
Dec 19, 2005
8.222
8.257
8.072
8.078
4,290
+0.05(+0.60%)
Dec 16, 2005
8.081
8.302
7.982
8.030
14,839
-0.11(-1.41%)
Dec 15, 2005
8.302
8.560
8.145
8.145
15,747
-0.38(-4.42%)
Dec 14, 2005
8.270
8.522
8.164
8.522
9,648
+0.24(+2.93%)
Dec 13, 2005
8.365
8.365
8.190
8.279
10,212
-0.05(-0.56%)
Dec 12, 2005
8.225
8.429
8.145
8.326
18,117
-0.12(-1.45%)
Dec 09, 2005
8.276
8.519
8.110
8.448
6,307
+0.42(+5.17%)
Dec 08, 2005
8.238
8.455
7.985
8.033
10,208
-0.03(-0.36%)
Dec 07, 2005
7.982
8.110
7.982
8.062
13,335
+0.13(+1.69%)
Dec 06, 2005
7.909
7.998
7.890
7.928
8,036
-0.02(-0.28%)
Dec 05, 2005
8.522
8.522
7.864
7.950
13,692
-0.08(-1.03%)
Dec 02, 2005
8.426
8.426
8.033
8.033
4,800
-0.18(-2.14%)
Dec 01, 2005
8.142
8.525
8.142
8.209
28,129
-0.16(-1.87%)
Nov 30, 2005
8.234
8.397
8.190
8.365
17,829
+0.19(+2.30%)
Nov 29, 2005
7.925
8.234
7.899
8.177
21,136
+0.09(+1.07%)
Nov 28, 2005
7.839
8.234
7.727
8.091
20,059
+0.27(+3.43%)
Nov 25, 2005
7.708
7.823
7.708
7.823
4,649
-0.04(-0.53%)
Nov 23, 2005
7.848
7.902
7.835
7.864
8,811
-0.04(-0.48%)
Nov 22, 2005
7.982
8.059
7.902
7.902
13,552
-0.04(-0.52%)
Nov 21, 2005
7.982
7.982
7.899
7.944
5,583
+0.05(+0.60%)
Nov 18, 2005
7.768
7.982
7.768
7.897
8,898
+0.12(+1.56%)
Nov 17, 2005
7.823
7.982
7.689
7.775
24,552
+0.06(+0.75%)
Nov 16, 2005
7.902
7.902
7.631
7.717
7,220
-0.07(-0.94%)
Nov 15, 2005
7.650
8.094
7.650
7.791
26,692
+0.31(+4.14%)
Nov 14, 2005
7.350
7.564
7.350
7.481
5,011
+0.13(+1.78%)
Nov 11, 2005
7.165
7.350
7.117
7.350
18,812
+0.24(+3.32%)
Nov 10, 2005
7.024
7.114
6.983
7.114
21,445
+0.18(+2.63%)
Nov 09, 2005
7.021
7.024
6.871
6.932
13,770
-0.05(-0.69%)
Nov 08, 2005
7.024
7.024
6.747
6.980
7,940
+0.04(+0.55%)
Nov 07, 2005
6.654
6.941
6.625
6.941
8,610
+0.21(+3.13%)
Nov 04, 2005
7.024
7.024
6.584
6.731
12,728
-0.19(-2.81%)
Nov 03, 2005
6.941
7.018
6.798
6.925
9,241
-0.10(-1.41%)
Nov 02, 2005
7.200
7.200
6.976
7.024
14,143
-0.18(-2.44%)
Nov 01, 2005
7.235
7.264
7.200
7.200
14,949
-0.11(-1.44%)
Oct 31, 2005
7.257
7.398
7.257
7.305
2,505
-0.04(-0.52%)
Oct 28, 2005
7.484
7.484
7.238
7.344
2,392
+0.08(+1.05%)
Oct 27, 2005
7.344
7.344
7.267
7.267
1,050
-0.16(-2.11%)
Oct 26, 2005
7.567
7.567
7.388
7.423
10,961
+0.04(+0.48%)
Oct 25, 2005
7.427
7.427
7.232
7.388
5,349
-0.12(-1.54%)
Oct 24, 2005
7.685
7.685
7.392
7.504
6,577
-0.07(-0.96%)
Oct 21, 2005
7.312
7.577
7.213
7.577
11,191
+0.19(+2.52%)
Oct 20, 2005
7.740
7.740
7.356
7.391
16,785
-0.18(-2.42%)
Oct 19, 2005
7.666
7.666
7.427
7.574
8,485
+0.07(+0.94%)
Oct 18, 2005
7.455
7.548
7.366
7.503
6,579
+0.16(+2.17%)
Oct 17, 2005
7.197
7.344
7.136
7.344
10,778
+0.24(+3.42%)
Oct 14, 2005
6.951
7.289
6.887
7.101
31,020
-0.02(-0.27%)
Oct 13, 2005
7.245
7.321
6.992
7.120
40,475
-0.20(-2.75%)
Oct 12, 2005
7.982
7.982
7.056
7.321
43,715
-0.69(-8.61%)
Oct 11, 2005
8.136
8.136
7.982
8.011
4,695
-0.12(-1.45%)
Oct 10, 2005
8.410
8.410
8.126
8.129
6,263
-0.20(-2.45%)
Oct 07, 2005
8.107
8.333
7.982
8.333
4,280
+0.09(+1.12%)
Oct 06, 2005
8.432
8.432
7.931
8.241
13,768
-0.02(-0.27%)
Oct 05, 2005
8.410
8.429
8.113
8.263
15,371
-0.04(-0.46%)
Oct 04, 2005
8.452
8.452
8.302
8.302
7,610
-0.01(-0.12%)
Oct 03, 2005
8.458
8.458
8.257
8.311
6,157
+0.06(+0.73%)
Sep 30, 2005
8.560
8.560
8.028
8.250
8,422
+0.23(+2.91%)
Sep 29, 2005
8.298
8.302
8.014
8.017
17,960
-0.28(-3.39%)
Sep 28, 2005
8.295
8.298
8.203
8.298
4,403
+0.09(+1.09%)
Sep 27, 2005
8.167
8.279
8.158
8.209
8,619
-0.06(-0.73%)
Sep 26, 2005
8.263
8.286
8.196
8.270
15,338
+0.19(+2.37%)
Sep 23, 2005
8.078
8.219
7.985
8.078
9,216
+0.04(+0.44%)
Sep 22, 2005
8.257
8.257
7.982
8.043
10,446
-0.11(-1.29%)
Sep 21, 2005
8.270
8.270
8.148
8.148
10,629
-0.05(-0.58%)
Sep 20, 2005
8.183
8.302
8.142
8.196
13,590
+0.06(+0.75%)
Sep 19, 2005
8.110
8.139
8.021
8.136
12,964
+0.09(+1.07%)
Sep 16, 2005
8.282
8.282
8.011
8.049
4,501
-0.06(-0.75%)
Sep 15, 2005
8.250
8.302
8.059
8.110
11,057
+0.02(+0.20%)
Sep 14, 2005
8.120
8.120
7.823
8.094
6,055
+0.05(+0.64%)
Sep 13, 2005
8.094
8.123
7.998
8.043
10,711
-0.02(-0.24%)
Sep 12, 2005
7.743
8.062
7.743
8.062
17,008
+0.37(+4.77%)
Sep 09, 2005
7.695
7.727
7.685
7.695
13,185
+0.01(+0.17%)
Sep 08, 2005
7.631
7.727
7.484
7.682
13,214
+0.18(+2.43%)
Sep 07, 2005
7.487
7.540
7.449
7.500
10,335
+0.05(+0.64%)
Sep 06, 2005
7.503
7.503
7.427
7.452
7,441
-0.02(-0.21%)
Sep 02, 2005
7.478
7.478
7.468
7.468
5,107
-0.00(-0.04%)
Sep 01, 2005
7.344
7.478
7.340
7.471
13,749
+0.00(+0.04%)
Aug 31, 2005
7.344
7.567
7.344
7.468
7,516
-0.10(-1.31%)
Aug 30, 2005
7.625
7.637
7.491
7.567
10,183
+0.11(+1.41%)
Aug 29, 2005
7.506
7.506
7.404
7.462
6,906
+0.12(+1.65%)
Aug 26, 2005
7.392
7.417
7.303
7.340
7,351
+0.06(+0.79%)
Aug 25, 2005
7.516
7.516
7.270
7.283
21,806
-0.06(-0.83%)
Aug 24, 2005
7.347
7.395
7.280
7.344
12,412
-0.06(-0.86%)
Aug 23, 2005
7.574
7.574
7.296
7.408
8,259
-0.01(-0.13%)
Aug 22, 2005
7.369
7.500
7.369
7.417
8,312
+0.05(+0.65%)
Aug 19, 2005
7.615
7.615
7.216
7.369
21,489
-0.07(-0.99%)
Aug 18, 2005
7.800
7.800
7.439
7.443
15,461
-0.28(-3.58%)
Aug 17, 2005
8.091
8.091
7.500
7.719
13,365
-0.30(-3.80%)
Aug 16, 2005
8.046
8.059
7.976
8.024
7,694
+0.03(+0.32%)
Aug 15, 2005
8.033
8.106
7.791
7.998
15,336
+0.05(+0.62%)
Aug 12, 2005
7.819
7.949
7.749
7.949
10,199
+0.21(+2.66%)
Aug 11, 2005
7.577
7.803
7.427
7.743
13,212
-0.06(-0.74%)
Aug 10, 2005
7.353
7.800
7.353
7.800
28,519
+0.38(+5.17%)
Aug 09, 2005
7.659
7.759
7.417
7.417
15,555
-0.19(-2.48%)
Aug 08, 2005
7.720
7.803
7.459
7.605
10,310
+0.07(+0.93%)
Aug 05, 2005
7.408
7.621
7.408
7.535
19,294
-0.03(-0.42%)
Aug 04, 2005
7.813
7.918
7.519
7.567
11,765
-0.19(-2.47%)
Aug 03, 2005
7.743
7.791
7.522
7.759
16,344
+0.23(+3.05%)
Aug 02, 2005
7.475
7.618
7.408
7.529
19,814
-0.02(-0.30%)
Aug 01, 2005
8.014
8.046
7.200
7.551
41,709
-0.28(-3.63%)
Jul 29, 2005
8.110
8.110
7.711
7.835
15,716
-0.13(-1.64%)
Jul 28, 2005
7.969
8.116
7.966
7.966
58,619
+0.04(+0.44%)
Jul 27, 2005
8.401
8.401
7.893
7.931
56,258
-0.04(-0.46%)
Jul 26, 2005
7.982
8.014
7.679
7.968
64,998
+0.46(+6.10%)
Jul 25, 2005
7.312
7.637
7.255
7.510
34,653
+0.21(+2.89%)
Jul 22, 2005
7.353
7.503
7.104
7.299
13,026
-0.20(-2.73%)
Jul 21, 2005
7.095
7.612
7.024
7.503
24,003
+0.35(+4.91%)
Jul 20, 2005
7.024
7.152
7.024
7.152
19,058
+0.12(+1.73%)
Jul 19, 2005
6.961
7.031
6.881
7.031
14,701
+0.07(+0.96%)
Jul 18, 2005
7.040
7.047
6.941
6.964
11,260
-0.08(-1.09%)
Jul 15, 2005
7.021
7.072
6.852
7.040
16,505
+0.18(+2.61%)
Jul 14, 2005
6.810
6.865
6.756
6.862
3,259
-0.00(-0.05%)
Jul 13, 2005
6.826
6.932
6.810
6.865
4,938
+0.00(+0.05%)
Jul 12, 2005
7.024
7.075
6.775
6.862
26,813
-0.16(-2.32%)
Jul 11, 2005
6.865
7.024
6.865
7.024
5,370
+0.03(+0.46%)
Jul 08, 2005
7.056
7.056
6.862
6.992
7,376
-0.01(-0.18%)
Jul 07, 2005
6.801
7.056
6.801
7.005
6,946
+0.02(+0.22%)
Jul 06, 2005
6.954
6.990
6.804
6.990
6,869
+0.03(+0.47%)
Jul 05, 2005
7.018
7.053
6.801
6.957
8,769
+0.06(+0.93%)
Jul 01, 2005
6.750
6.961
6.750
6.893
7,934
+0.14(+2.13%)
Jun 30, 2005
7.056
7.056
6.680
6.750
9,099
-0.04(-0.56%)
Jun 29, 2005
7.031
7.053
6.788
6.788
1,565
-0.22(-3.10%)
Jun 28, 2005
6.932
7.122
6.802
7.005
16,077
+0.07(+1.01%)
Jun 27, 2005
6.909
7.034
6.855
6.935
10,665
-0.09(-1.27%)
Jun 24, 2005
7.024
7.024
6.948
7.024
12,208
+0.01(+0.14%)
Jun 23, 2005
6.897
7.024
6.865
7.015
10,178
+0.00(+0.05%)
Jun 22, 2005
7.015
7.037
6.881
7.012
7,675
+0.02(+0.31%)
Jun 21, 2005
6.884
7.088
6.855
6.990
36,762
+0.00(+0.06%)
Jun 20, 2005
7.034
7.037
6.903
6.985
5,950
+0.04(+0.54%)
Jun 17, 2005
7.024
7.024
6.945
6.948
13,749
-0.08(-1.09%)
Jun 16, 2005
7.021
7.024
6.945
7.024
7,408
+0.10(+1.38%)
Jun 15, 2005
6.951
6.976
6.903
6.929
7,309
-0.02(-0.32%)
Jun 14, 2005
6.909
6.951
6.846
6.951
12,932
+0.09(+1.30%)
Jun 13, 2005
6.737
6.881
6.737
6.862
14,736
+0.00(+0.04%)
Jun 10, 2005
6.738
6.878
6.693
6.859
17,025
-0.01(-0.10%)
Jun 09, 2005
6.865
6.878
6.865
6.866
2,683
+0.00(+0.02%)
Jun 08, 2005
6.814
6.881
6.814
6.865
10,216
+0.08(+1.18%)
Jun 07, 2005
6.842
6.842
6.727
6.785
6,322
+0.00(+0.05%)
Jun 06, 2005
6.833
6.833
6.747
6.782
6,330
-0.08(-1.21%)
Jun 03, 2005
6.865
6.880
6.772
6.865
23,447
+0.00(+0.00%)
Jun 02, 2005
6.670
6.865
6.628
6.865
11,327
+0.08(+1.13%)
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.