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
China Automotive Sys
(NQ:
CAAS
)
3.820
-0.090 (-2.30%)
Streaming Delayed Price
Updated: 4:00 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
7.870
7.950
7.480
7.670
118,074
-0.21(-2.66%)
May 30, 2006
8.240
8.240
7.850
7.880
38,318
-0.13(-1.62%)
May 26, 2006
8.060
8.180
7.970
8.010
67,499
-0.14(-1.72%)
May 25, 2006
7.870
8.270
7.860
8.150
58,508
+0.33(+4.22%)
May 24, 2006
8.000
8.040
7.500
7.820
89,353
-0.09(-1.14%)
May 23, 2006
7.630
8.200
7.500
7.910
129,627
+0.34(+4.49%)
May 22, 2006
8.310
8.310
7.570
7.570
269,308
-0.88(-10.41%)
May 19, 2006
8.820
8.990
8.330
8.450
235,712
-0.36(-4.09%)
May 18, 2006
9.330
9.400
8.800
8.810
224,559
-0.57(-6.08%)
May 17, 2006
9.890
9.890
9.300
9.380
164,936
-0.37(-3.79%)
May 16, 2006
9.670
10.00
9.550
9.750
157,290
+0.03(+0.31%)
May 15, 2006
10.15
10.33
9.550
9.720
128,649
-0.26(-2.61%)
May 12, 2006
10.28
10.75
9.900
9.980
226,719
-0.40(-3.85%)
May 11, 2006
11.44
11.86
10.25
10.38
652,120
-0.81(-7.24%)
May 10, 2006
9.810
11.49
9.640
11.19
1,146,919
+1.96(+21.24%)
May 09, 2006
9.400
9.600
9.184
9.230
80,678
-0.15(-1.60%)
May 08, 2006
9.350
9.690
9.050
9.380
169,961
+0.15(+1.62%)
May 05, 2006
9.600
9.770
9.080
9.230
132,705
-0.14(-1.49%)
May 04, 2006
9.980
10.11
9.230
9.370
347,917
+0.58(+6.60%)
May 03, 2006
9.120
9.120
8.770
8.790
66,295
-0.21(-2.33%)
May 02, 2006
9.010
9.168
8.880
9.000
97,289
-0.09(-0.99%)
May 01, 2006
9.550
9.550
9.000
9.090
82,692
-0.41(-4.31%)
Apr 28, 2006
9.090
9.650
9.050
9.499
110,700
+0.39(+4.27%)
Apr 27, 2006
9.490
9.490
9.050
9.110
138,629
-0.43(-4.46%)
Apr 26, 2006
9.450
9.804
9.330
9.535
53,383
+0.05(+0.48%)
Apr 25, 2006
9.720
9.930
9.400
9.490
55,623
-0.15(-1.56%)
Apr 24, 2006
9.960
9.960
9.440
9.640
72,345
-0.23(-2.33%)
Apr 21, 2006
10.44
10.55
9.746
9.870
94,516
-0.41(-3.99%)
Apr 20, 2006
8.890
10.62
8.890
10.28
436,340
+1.34(+14.99%)
Apr 19, 2006
8.870
9.240
8.710
8.940
95,904
+0.05(+0.56%)
Apr 18, 2006
9.000
9.300
8.680
8.890
218,573
-0.03(-0.34%)
Apr 17, 2006
9.500
9.660
8.880
8.920
165,000
-0.55(-5.81%)
Apr 13, 2006
9.560
9.650
9.410
9.470
47,220
-0.18(-1.87%)
Apr 12, 2006
9.570
9.980
9.390
9.650
47,648
+0.08(+0.84%)
Apr 11, 2006
9.910
10.01
9.460
9.570
103,137
-0.43(-4.30%)
Apr 10, 2006
10.63
10.63
9.820
10.00
113,595
-0.24(-2.34%)
Apr 07, 2006
9.830
10.50
9.740
10.24
208,773
+0.40(+4.07%)
Apr 06, 2006
9.800
10.07
9.740
9.840
141,512
+0.10(+1.03%)
Apr 05, 2006
9.830
10.03
9.650
9.740
85,894
-0.18(-1.77%)
Apr 04, 2006
9.861
10.29
9.740
9.916
233,470
-0.38(-3.73%)
Apr 03, 2006
10.67
10.67
10.18
10.30
230,633
-0.66(-6.02%)
Mar 31, 2006
11.05
11.37
10.71
10.96
132,187
-0.14(-1.26%)
Mar 30, 2006
11.40
11.43
11.09
11.10
63,902
-0.33(-2.89%)
Mar 29, 2006
11.50
11.72
11.05
11.43
97,852
+0.03(+0.26%)
Mar 28, 2006
11.90
11.93
11.30
11.40
184,216
-0.21(-1.81%)
Mar 27, 2006
11.50
12.11
11.46
11.61
216,550
+0.24(+2.11%)
Mar 24, 2006
10.65
11.97
10.58
11.37
576,165
+0.76(+7.16%)
Mar 23, 2006
10.55
11.23
10.55
10.61
170,500
+0.01(+0.09%)
Mar 22, 2006
10.90
10.97
10.50
10.60
79,100
-0.17(-1.58%)
Mar 21, 2006
11.17
11.18
10.76
10.77
188,106
-0.48(-4.27%)
Mar 20, 2006
11.70
11.70
11.24
11.25
163,575
-0.30(-2.60%)
Mar 17, 2006
11.63
12.03
11.50
11.55
103,084
-0.07(-0.60%)
Mar 16, 2006
12.27
12.65
11.60
11.62
348,528
-0.55(-4.52%)
Mar 15, 2006
11.39
12.25
11.38
12.17
391,802
+0.69(+6.01%)
Mar 14, 2006
11.85
11.93
11.25
11.48
108,975
-0.42(-3.53%)
Mar 13, 2006
11.79
12.20
11.61
11.90
86,862
+0.24(+2.06%)
Mar 10, 2006
12.07
12.25
11.41
11.66
132,403
-0.41(-3.40%)
Mar 09, 2006
11.88
12.60
11.80
12.07
198,477
+0.12(+1.00%)
Mar 08, 2006
11.28
12.30
11.14
11.95
260,964
+0.58(+5.10%)
Mar 07, 2006
12.00
13.00
11.37
11.37
186,003
-0.60(-5.01%)
Mar 06, 2006
12.66
13.00
11.90
11.97
233,754
-0.58(-4.60%)
Mar 03, 2006
12.74
13.04
12.50
12.55
146,450
-0.02(-0.18%)
Mar 02, 2006
12.75
13.49
12.50
12.57
435,588
-0.21(-1.64%)
Mar 01, 2006
12.98
13.17
12.64
12.78
251,126
+0.01(+0.08%)
Feb 28, 2006
13.48
13.75
12.56
12.77
285,517
-0.71(-5.27%)
Feb 27, 2006
14.10
14.33
13.31
13.48
279,397
-0.37(-2.67%)
Feb 24, 2006
14.06
14.46
13.78
13.85
327,424
-0.17(-1.23%)
Feb 23, 2006
14.39
15.10
13.92
14.02
790,389
-0.02(-0.12%)
Feb 22, 2006
13.61
14.78
13.35
14.04
1,249,621
+0.79(+5.96%)
Feb 21, 2006
13.12
14.15
12.86
13.25
822,081
-0.25(-1.85%)
Feb 17, 2006
12.55
14.64
12.55
13.50
2,781,119
+0.75(+5.88%)
Feb 16, 2006
12.15
13.58
11.57
12.75
2,090,500
+0.88(+7.41%)
Feb 15, 2006
12.44
12.84
11.64
11.87
736,942
-0.78(-6.17%)
Feb 14, 2006
13.62
13.79
12.31
12.65
1,198,735
-1.15(-8.33%)
Feb 13, 2006
11.48
14.40
11.39
13.80
3,206,052
+2.44(+21.48%)
Feb 10, 2006
12.10
13.20
11.25
11.36
1,802,017
-1.55(-12.01%)
Feb 09, 2006
9.760
13.10
9.650
12.91
2,725,114
+3.42(+36.04%)
Feb 08, 2006
9.850
10.15
8.810
9.490
331,806
+0.12(+1.28%)
Feb 07, 2006
10.00
10.80
9.070
9.370
501,126
-0.53(-5.35%)
Feb 06, 2006
9.480
11.47
9.210
9.900
819,385
-0.08(-0.80%)
Feb 03, 2006
11.23
14.05
9.570
9.980
2,767,995
-0.87(-8.02%)
Feb 02, 2006
7.730
11.45
7.730
10.85
1,698,997
+3.42(+46.03%)
Feb 01, 2006
7.040
7.800
7.030
7.430
44,300
+0.23(+3.19%)
Jan 31, 2006
7.580
7.580
7.097
7.200
18,440
+0.13(+1.84%)
Jan 30, 2006
7.400
7.400
7.020
7.070
20,766
-0.08(-1.12%)
Jan 27, 2006
7.490
7.490
7.000
7.150
51,059
-0.36(-4.79%)
Jan 26, 2006
6.790
7.940
6.790
7.510
114,429
+0.71(+10.44%)
Jan 25, 2006
6.831
6.880
6.700
6.800
23,702
-0.06(-0.87%)
Jan 24, 2006
6.900
7.190
6.810
6.860
16,830
+0.01(+0.15%)
Jan 23, 2006
6.900
7.000
6.840
6.850
17,364
-0.15(-2.14%)
Jan 20, 2006
7.150
7.180
6.970
7.000
20,799
-0.06(-0.85%)
Jan 19, 2006
6.900
7.100
6.810
7.060
26,365
+0.37(+5.53%)
Jan 18, 2006
6.690
6.930
6.660
6.690
32,752
-0.31(-4.43%)
Jan 17, 2006
6.920
7.140
6.730
7.000
39,867
-0.15(-2.10%)
Jan 13, 2006
7.070
7.160
7.070
7.150
11,670
-0.05(-0.69%)
Jan 12, 2006
7.500
7.580
7.200
7.200
25,600
-0.46(-6.01%)
Jan 11, 2006
7.700
7.940
7.630
7.660
23,550
-0.10(-1.29%)
Jan 10, 2006
7.990
7.990
7.560
7.760
42,583
+0.03(+0.39%)
Jan 09, 2006
7.650
7.930
7.410
7.730
53,903
+0.10(+1.31%)
Jan 06, 2006
7.200
7.750
7.061
7.630
133,647
+0.44(+6.12%)
Jan 05, 2006
6.560
7.190
6.560
7.190
81,373
+0.62(+9.44%)
Jan 04, 2006
6.600
6.639
6.500
6.570
33,825
-0.12(-1.79%)
Jan 03, 2006
6.640
6.810
6.600
6.690
23,041
-0.11(-1.62%)
Dec 30, 2005
7.180
7.180
6.750
6.800
43,526
-0.09(-1.31%)
Dec 29, 2005
6.900
7.150
6.660
6.890
57,132
+0.18(+2.68%)
Dec 28, 2005
6.920
6.920
6.660
6.710
23,400
-0.28(-4.01%)
Dec 27, 2005
7.200
7.210
6.990
6.990
17,700
-0.12(-1.69%)
Dec 23, 2005
7.210
7.210
6.901
7.110
26,141
+0.04(+0.55%)
Dec 22, 2005
7.013
7.400
7.011
7.071
33,927
-0.07(-0.97%)
Dec 21, 2005
6.600
7.230
6.600
7.140
57,435
+0.45(+6.73%)
Dec 20, 2005
6.660
6.690
6.350
6.690
41,692
+0.01(+0.15%)
Dec 19, 2005
6.860
7.000
6.450
6.680
75,140
-0.37(-5.25%)
Dec 16, 2005
7.330
7.360
7.010
7.050
24,680
-0.26(-3.56%)
Dec 15, 2005
7.690
7.690
7.250
7.310
20,976
-0.10(-1.35%)
Dec 14, 2005
7.560
7.740
7.250
7.410
52,928
-0.18(-2.37%)
Dec 13, 2005
7.900
7.920
7.520
7.590
35,538
-0.26(-3.31%)
Dec 12, 2005
7.400
7.950
7.400
7.850
64,600
+0.37(+4.95%)
Dec 09, 2005
7.820
7.830
7.350
7.480
41,742
-0.09(-1.19%)
Dec 08, 2005
7.840
7.903
7.390
7.570
92,829
-0.22(-2.82%)
Dec 07, 2005
7.770
8.000
7.710
7.790
76,636
-0.06(-0.76%)
Dec 06, 2005
7.990
8.340
7.540
7.850
154,951
-0.13(-1.63%)
Dec 05, 2005
8.660
8.660
7.680
7.980
370,948
+0.71(+9.77%)
Dec 02, 2005
7.610
8.000
7.160
7.270
160,416
-0.34(-4.47%)
Dec 01, 2005
7.170
7.700
6.960
7.610
375,122
+0.70(+10.13%)
Nov 30, 2005
7.300
7.320
6.660
6.910
181,873
-0.14(-1.99%)
Nov 29, 2005
7.840
7.930
6.850
7.050
346,684
-0.85(-10.76%)
Nov 28, 2005
8.190
8.750
7.830
7.900
205,740
-0.32(-3.89%)
Nov 25, 2005
8.070
8.610
8.070
8.220
118,886
-0.44(-5.08%)
Nov 23, 2005
9.570
9.750
8.510
8.660
378,777
-0.81(-8.55%)
Nov 22, 2005
8.500
10.00
8.150
9.470
1,077,471
+1.24(+15.07%)
Nov 21, 2005
6.700
8.650
6.423
8.230
951,616
+2.11(+34.46%)
Nov 18, 2005
5.730
6.250
5.350
6.121
137,211
+0.91(+17.49%)
Nov 17, 2005
5.050
5.580
5.000
5.210
36,991
+0.21(+4.20%)
Nov 16, 2005
4.590
5.030
4.590
5.000
4,571
+0.28(+5.93%)
Nov 15, 2005
4.750
5.350
4.630
4.720
26,810
+0.20(+4.42%)
Nov 14, 2005
4.700
4.700
4.520
4.520
8,700
-0.18(-3.83%)
Nov 11, 2005
4.703
4.703
4.700
4.700
1,400
-0.12(-2.49%)
Nov 10, 2005
4.900
4.990
4.710
4.820
6,222
-0.07(-1.43%)
Nov 09, 2005
4.620
4.956
4.620
4.890
3,820
-0.01(-0.20%)
Nov 08, 2005
4.750
5.080
4.750
4.900
24,682
+0.36(+7.93%)
Nov 07, 2005
4.840
4.840
4.490
4.540
7,407
-0.17(-3.61%)
Nov 04, 2005
4.579
4.790
4.570
4.710
16,699
+0.20(+4.43%)
Nov 03, 2005
4.580
4.580
4.450
4.510
2,677
+0.08(+1.81%)
Nov 02, 2005
4.380
4.440
4.370
4.430
8,050
-0.07(-1.56%)
Nov 01, 2005
4.510
4.590
4.500
4.500
1,250
+0.09(+2.04%)
Oct 31, 2005
4.300
4.540
4.300
4.410
1,949
+0.06(+1.38%)
Oct 28, 2005
4.310
4.350
4.310
4.350
3,784
-0.00(-0.05%)
Oct 27, 2005
4.520
4.520
4.352
4.352
1,700
-0.23(-4.98%)
Oct 26, 2005
4.280
4.600
4.280
4.580
6,648
+0.28(+6.51%)
Oct 25, 2005
4.400
4.450
4.270
4.300
5,530
-0.12(-2.71%)
Oct 24, 2005
4.600
4.600
4.390
4.420
4,502
+0.03(+0.68%)
Oct 21, 2005
4.610
4.610
4.270
4.390
9,200
-0.28(-6.00%)
Oct 20, 2005
4.790
4.790
4.660
4.670
5,825
+0.03(+0.65%)
Oct 19, 2005
4.620
4.671
4.620
4.640
5,000
+0.03(+0.65%)
Oct 18, 2005
5.150
5.150
4.610
4.610
15,144
-0.21(-4.36%)
Oct 17, 2005
4.690
5.030
4.690
4.820
9,011
+0.23(+5.09%)
Oct 14, 2005
4.550
4.587
4.550
4.587
800
+0.08(+1.70%)
Oct 13, 2005
4.350
4.636
4.350
4.510
13,080
+0.06(+1.35%)
Oct 12, 2005
4.500
4.550
4.379
4.450
5,503
-0.11(-2.41%)
Oct 11, 2005
4.540
4.660
4.540
4.560
5,199
-0.12(-2.56%)
Oct 10, 2005
4.830
4.830
4.500
4.680
10,617
-0.17(-3.51%)
Oct 07, 2005
4.840
4.850
4.820
4.850
3,900
+0.01(+0.25%)
Oct 06, 2005
5.060
5.060
4.820
4.838
25,642
-0.36(-6.96%)
Oct 05, 2005
5.900
5.900
5.200
5.200
20,966
-0.46(-8.13%)
Oct 04, 2005
5.390
5.880
5.390
5.660
45,881
+0.27(+5.01%)
Oct 03, 2005
4.950
5.480
4.950
5.390
55,815
+0.49(+10.00%)
Sep 30, 2005
4.780
4.940
4.510
4.900
25,509
+0.42(+9.37%)
Sep 29, 2005
4.300
4.640
4.200
4.480
13,548
+0.19(+4.43%)
Sep 28, 2005
4.270
4.400
4.180
4.290
7,830
+0.07(+1.66%)
Sep 27, 2005
4.450
4.480
4.220
4.220
16,080
-0.05(-1.17%)
Sep 26, 2005
4.270
4.410
4.260
4.270
15,137
+0.01(+0.23%)
Sep 23, 2005
4.260
4.430
4.260
4.260
5,210
+0.06(+1.43%)
Sep 22, 2005
4.560
4.560
4.180
4.200
15,525
+0.00(+0.00%)
Sep 21, 2005
4.500
4.500
4.100
4.200
16,482
-0.19(-4.33%)
Sep 20, 2005
4.270
4.430
4.260
4.390
11,792
+0.12(+2.81%)
Sep 19, 2005
4.480
4.480
4.130
4.270
38,170
-0.15(-3.39%)
Sep 16, 2005
4.310
4.460
4.300
4.420
22,125
-0.01(-0.23%)
Sep 15, 2005
4.600
4.610
4.250
4.430
36,305
-0.24(-5.14%)
Sep 14, 2005
4.850
4.860
4.510
4.670
34,200
-0.17(-3.51%)
Sep 13, 2005
4.930
4.930
4.810
4.840
6,300
-0.14(-2.81%)
Sep 12, 2005
4.990
5.000
4.980
4.980
4,083
+0.04(+0.81%)
Sep 09, 2005
4.790
5.050
4.790
4.940
18,979
+0.11(+2.28%)
Sep 08, 2005
4.950
4.950
4.800
4.830
14,464
-0.11(-2.15%)
Sep 07, 2005
5.000
5.040
4.920
4.936
20,705
-0.13(-2.64%)
Sep 06, 2005
5.020
5.092
5.020
5.070
6,090
+0.07(+1.40%)
Sep 02, 2005
5.030
5.060
4.960
5.000
10,625
+0.01(+0.20%)
Sep 01, 2005
5.150
5.150
4.870
4.990
16,508
-0.10(-1.96%)
Aug 31, 2005
5.100
5.100
5.040
5.090
4,733
+0.07(+1.39%)
Aug 30, 2005
5.000
5.050
4.970
5.020
4,601
+0.01(+0.20%)
Aug 29, 2005
4.950
5.110
4.920
5.010
21,409
-0.16(-3.09%)
Aug 26, 2005
5.190
5.190
5.010
5.170
4,500
+0.12(+2.38%)
Aug 25, 2005
5.000
5.160
5.000
5.050
19,109
+0.02(+0.40%)
Aug 24, 2005
4.980
5.090
4.828
5.030
14,919
-0.03(-0.59%)
Aug 23, 2005
5.040
5.100
4.750
5.060
26,763
-0.01(-0.20%)
Aug 22, 2005
5.490
5.490
5.050
5.070
23,120
-0.08(-1.55%)
Aug 19, 2005
5.550
5.550
5.060
5.150
39,893
-0.37(-6.70%)
Aug 18, 2005
5.500
5.610
5.500
5.520
4,540
+0.03(+0.55%)
Aug 17, 2005
5.470
5.600
5.400
5.490
11,184
-0.09(-1.61%)
Aug 16, 2005
5.630
5.630
5.500
5.580
11,441
-0.05(-0.89%)
Aug 15, 2005
5.800
5.800
5.600
5.630
16,912
+0.03(+0.54%)
Aug 12, 2005
5.880
5.960
5.400
5.600
64,884
-0.43(-7.13%)
Aug 11, 2005
6.010
6.130
5.880
6.030
23,443
-0.27(-4.29%)
Aug 10, 2005
6.500
6.500
6.300
6.300
16,222
-0.03(-0.47%)
Aug 09, 2005
6.600
6.600
6.000
6.330
59,648
-0.22(-3.36%)
Aug 08, 2005
6.800
6.800
6.550
6.550
10,187
-0.16(-2.38%)
Aug 05, 2005
6.800
6.904
6.700
6.710
8,410
-0.08(-1.18%)
Aug 04, 2005
6.850
6.850
6.710
6.790
4,750
-0.03(-0.38%)
Aug 03, 2005
7.000
7.030
6.690
6.816
21,339
-0.12(-1.79%)
Aug 02, 2005
6.530
6.940
6.530
6.940
36,017
+0.43(+6.61%)
Aug 01, 2005
6.770
6.770
6.500
6.510
45,355
-0.27(-3.98%)
Jul 29, 2005
6.570
6.820
6.570
6.780
7,655
+0.00(+0.00%)
Jul 28, 2005
6.900
6.960
6.760
6.780
10,130
-0.01(-0.15%)
Jul 27, 2005
6.850
7.154
6.780
6.790
23,899
-0.25(-3.55%)
Jul 26, 2005
7.170
7.170
6.770
7.040
15,050
-0.13(-1.81%)
Jul 25, 2005
7.620
7.690
6.850
7.170
37,288
-0.04(-0.55%)
Jul 22, 2005
7.000
7.210
6.990
7.210
21,496
+0.25(+3.59%)
Jul 21, 2005
6.750
7.850
6.740
6.960
51,207
+0.21(+3.11%)
Jul 20, 2005
6.750
6.960
6.750
6.750
12,430
-0.02(-0.30%)
Jul 19, 2005
6.800
6.830
6.750
6.770
13,244
+0.01(+0.15%)
Jul 18, 2005
6.990
6.990
6.700
6.760
17,000
-0.21(-3.01%)
Jul 15, 2005
7.010
7.140
6.890
6.970
14,622
+0.02(+0.29%)
Jul 14, 2005
7.100
7.220
6.950
6.950
12,810
-0.23(-3.20%)
Jul 13, 2005
7.030
7.250
7.030
7.180
10,105
-0.07(-0.97%)
Jul 12, 2005
7.040
7.320
7.040
7.250
14,592
+0.11(+1.54%)
Jul 11, 2005
7.200
7.330
7.000
7.140
30,383
-0.04(-0.56%)
Jul 08, 2005
6.780
7.290
6.780
7.180
61,541
+0.41(+6.06%)
Jul 07, 2005
6.610
6.930
6.500
6.770
12,583
-0.11(-1.60%)
Jul 06, 2005
6.750
6.900
6.750
6.880
18,206
+0.15(+2.23%)
Jul 05, 2005
6.540
6.830
6.528
6.730
7,500
-0.03(-0.44%)
Jul 01, 2005
6.770
6.800
6.760
6.760
2,800
+0.01(+0.15%)
Jun 30, 2005
6.800
6.800
6.570
6.750
10,005
+0.18(+2.74%)
Jun 29, 2005
6.850
6.850
6.560
6.570
14,214
-0.26(-3.81%)
Jun 28, 2005
6.800
6.940
6.750
6.830
12,351
+0.13(+1.94%)
Jun 27, 2005
6.610
6.710
6.520
6.700
35,877
-0.03(-0.45%)
Jun 24, 2005
6.660
6.930
6.630
6.730
24,739
-0.10(-1.49%)
Jun 23, 2005
7.190
7.190
6.660
6.832
26,742
-0.21(-2.95%)
Jun 22, 2005
7.630
7.630
7.010
7.040
19,830
-0.16(-2.22%)
Jun 21, 2005
7.250
7.250
7.010
7.200
22,800
+0.04(+0.56%)
Jun 20, 2005
7.200
7.200
7.000
7.160
19,831
+0.18(+2.58%)
Jun 17, 2005
6.960
7.200
6.960
6.980
9,000
+0.02(+0.29%)
Jun 16, 2005
7.340
7.340
6.960
6.960
14,642
+0.00(+0.00%)
Jun 15, 2005
7.100
7.140
6.940
6.960
13,755
-0.13(-1.83%)
Jun 14, 2005
7.090
7.140
6.840
7.090
29,733
+0.01(+0.14%)
Jun 13, 2005
7.130
7.360
7.070
7.080
8,712
-0.04(-0.56%)
Jun 10, 2005
7.100
7.240
7.030
7.120
18,775
+0.09(+1.28%)
Jun 09, 2005
7.180
7.180
7.000
7.030
13,500
+0.03(+0.43%)
Jun 08, 2005
7.150
7.490
7.000
7.000
43,606
-0.20(-2.78%)
Jun 07, 2005
7.980
7.980
7.200
7.200
37,055
-0.33(-4.38%)
Jun 06, 2005
7.890
8.210
7.400
7.530
89,239
-0.36(-4.56%)
Jun 03, 2005
6.380
8.120
6.380
7.890
210,306
+1.40(+21.59%)
Jun 02, 2005
6.610
6.610
6.489
6.489
11,350
-0.20(-3.00%)
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.