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
Amer First Mf Inv
(NQ:
ATAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 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 (%)
May 31, 2006
2.484
2.605
2.484
2.560
52,893
+0.06(+2.36%)
May 30, 2006
2.542
2.605
2.470
2.501
33,910
-0.03(-1.37%)
May 26, 2006
2.536
2.536
2.536
2.536
0
+0.00(+0.00%)
May 25, 2006
2.532
2.598
2.532
2.536
6,477
+0.03(+1.39%)
May 24, 2006
2.498
2.532
2.498
2.501
6,909
+0.02(+0.70%)
May 23, 2006
2.491
2.522
2.484
2.484
13,818
-0.01(-0.28%)
May 22, 2006
2.484
2.515
2.473
2.491
81,359
+0.01(+0.42%)
May 19, 2006
2.513
2.513
2.480
2.480
3,670
-0.03(-1.24%)
May 18, 2006
2.501
2.525
2.484
2.511
34,733
+0.01(+0.42%)
May 17, 2006
2.494
2.501
2.494
2.501
4,318
+0.00(+0.14%)
May 16, 2006
2.498
2.498
2.498
2.498
10,076
-0.01(-0.28%)
May 15, 2006
2.532
2.532
2.494
2.504
35,473
+0.00(+0.14%)
May 12, 2006
2.494
2.501
2.494
2.501
34,975
-0.02(-0.96%)
May 11, 2006
2.240
2.532
2.240
2.525
28,500
+0.06(+2.25%)
May 10, 2006
2.498
2.498
2.466
2.470
20,439
-0.03(-1.11%)
May 09, 2006
2.508
2.532
2.463
2.498
47,702
-0.01(-0.28%)
May 08, 2006
2.501
2.532
2.501
2.504
28,284
-0.01(-0.41%)
May 05, 2006
2.532
2.532
2.463
2.515
6,169
+0.05(+1.89%)
May 04, 2006
2.466
2.481
2.466
2.468
23,776
-0.02(-0.62%)
May 03, 2006
2.508
2.508
2.435
2.484
46,191
-0.02(-0.97%)
May 02, 2006
2.470
2.523
2.470
2.508
9,079
-0.01(-0.28%)
May 01, 2006
2.668
2.668
2.449
2.515
15,735
+0.01(+0.56%)
Apr 28, 2006
2.477
2.502
2.473
2.501
22,455
-0.03(-1.10%)
Apr 27, 2006
2.473
2.529
2.473
2.529
1,151
-0.00(-0.14%)
Apr 26, 2006
2.532
2.532
2.532
2.532
2,878
+0.03(+1.25%)
Apr 25, 2006
2.438
2.532
2.438
2.501
23,166
+0.01(+0.28%)
Apr 24, 2006
2.466
2.518
2.438
2.494
16,081
+0.03(+1.13%)
Apr 21, 2006
2.491
2.515
2.432
2.466
140,632
-0.03(-1.39%)
Apr 20, 2006
2.487
2.525
2.487
2.501
35,286
-0.02(-0.97%)
Apr 19, 2006
2.501
2.532
2.501
2.525
19,907
+0.02(+0.97%)
Apr 18, 2006
2.484
2.529
2.484
2.501
36,187
+0.00(+0.14%)
Apr 17, 2006
2.543
2.581
2.484
2.498
169,813
-0.09(-3.36%)
Apr 13, 2006
2.518
2.584
2.504
2.584
96,836
+0.07(+2.62%)
Apr 12, 2006
2.598
2.598
2.518
2.518
49,375
-0.02(-0.69%)
Apr 11, 2006
2.536
2.553
2.518
2.536
53,253
+0.02(+0.69%)
Apr 10, 2006
2.563
2.591
2.518
2.518
60,643
-0.06(-2.16%)
Apr 07, 2006
2.671
2.671
2.574
2.574
26,341
-0.03(-1.20%)
Apr 06, 2006
2.577
2.605
2.577
2.605
13,427
+0.00(+0.14%)
Apr 05, 2006
2.595
2.602
2.570
2.601
25,621
-0.00(-0.14%)
Apr 04, 2006
2.630
2.630
2.598
2.605
39,051
+0.00(+0.00%)
Apr 03, 2006
2.636
2.636
2.605
2.605
17,183
-0.03(-1.19%)
Mar 31, 2006
2.636
2.657
2.636
2.636
5,656
-0.02(-0.65%)
Mar 30, 2006
2.633
2.657
2.633
2.654
9,500
+0.03(+1.06%)
Mar 29, 2006
2.662
2.662
2.626
2.626
4,139
+0.00(+0.00%)
Mar 28, 2006
2.623
2.664
2.609
2.626
8,866
-0.00(-0.13%)
Mar 27, 2006
2.605
2.675
2.605
2.630
8,564
-0.02(-0.92%)
Mar 24, 2006
2.675
2.675
2.605
2.654
2,087
+0.03(+1.19%)
Mar 23, 2006
2.605
2.623
2.605
2.623
23,894
+0.02(+0.67%)
Mar 22, 2006
2.605
2.605
2.605
2.605
1,151
+0.00(+0.00%)
Mar 21, 2006
2.616
2.627
2.605
2.605
7,988
-0.04(-1.66%)
Mar 20, 2006
2.605
2.649
2.605
2.649
2,375
+0.01(+0.20%)
Mar 17, 2006
2.605
2.644
2.605
2.644
4,318
+0.04(+1.49%)
Mar 16, 2006
2.609
2.609
2.605
2.605
11,803
-0.00(-0.13%)
Mar 15, 2006
2.609
2.609
2.605
2.609
39,728
+0.02(+0.81%)
Mar 14, 2006
2.602
2.602
2.588
2.588
12,235
+0.01(+0.27%)
Mar 13, 2006
2.654
2.675
2.581
2.581
9,108
-0.08(-3.13%)
Mar 10, 2006
2.612
2.675
2.612
2.664
3,348
+0.01(+0.26%)
Mar 09, 2006
2.605
2.657
2.605
2.657
26,197
+0.07(+2.55%)
Mar 08, 2006
2.605
2.605
2.581
2.591
41,536
-0.01(-0.53%)
Mar 07, 2006
2.598
2.605
2.598
2.605
7,053
+0.01(+0.54%)
Mar 06, 2006
2.598
2.664
2.591
2.591
10,130
+0.01(+0.54%)
Mar 03, 2006
2.609
2.609
2.577
2.577
1,799
-0.03(-1.20%)
Mar 02, 2006
2.609
2.609
2.609
2.609
0
+0.00(+0.00%)
Mar 01, 2006
2.584
2.616
2.584
2.609
29,655
+0.01(+0.27%)
Feb 28, 2006
2.612
2.612
2.598
2.602
21,231
-0.01(-0.27%)
Feb 27, 2006
2.664
2.668
2.605
2.609
24,182
+0.01(+0.40%)
Feb 24, 2006
2.577
2.616
2.577
2.598
17,849
-0.00(-0.13%)
Feb 23, 2006
2.602
2.602
2.602
2.602
863
-0.00(-0.15%)
Feb 22, 2006
2.577
2.652
2.577
2.606
3,886
+0.02(+0.68%)
Feb 21, 2006
2.609
2.630
2.588
2.588
19,492
-0.03(-1.32%)
Feb 17, 2006
2.605
2.623
2.605
2.623
3,037
-0.05(-1.82%)
Feb 16, 2006
2.657
2.671
2.612
2.671
3,454
+0.03(+1.18%)
Feb 15, 2006
2.658
2.682
2.640
2.640
12,379
-0.04(-1.55%)
Feb 14, 2006
2.674
2.682
2.674
2.682
3,166
+0.04(+1.58%)
Feb 13, 2006
2.640
2.640
2.640
2.640
2,015
-0.04(-1.55%)
Feb 10, 2006
2.671
2.682
2.671
2.682
2,878
+0.07(+2.79%)
Feb 09, 2006
2.609
2.682
2.553
2.609
31,834
-0.05(-1.83%)
Feb 08, 2006
2.657
2.657
2.657
2.657
0
+0.00(+0.00%)
Feb 07, 2006
2.671
2.682
2.636
2.657
24,470
+0.05(+1.86%)
Feb 06, 2006
2.682
2.682
2.605
2.609
30,809
-0.07(-2.72%)
Feb 03, 2006
2.681
2.682
2.681
2.682
11,406
+0.00(+0.13%)
Feb 02, 2006
2.678
2.678
2.678
2.678
2,878
+0.00(+0.00%)
Feb 01, 2006
2.682
2.682
2.664
2.678
12,828
+0.02(+0.78%)
Jan 31, 2006
2.675
2.675
2.623
2.657
8,308
+0.00(+0.00%)
Jan 30, 2006
2.682
2.682
2.657
2.657
17,207
-0.02(-0.78%)
Jan 27, 2006
2.682
2.682
2.657
2.678
9,788
-0.00(-0.13%)
Jan 26, 2006
2.709
2.709
2.657
2.682
4,208
-0.01(-0.52%)
Jan 25, 2006
2.699
2.699
2.696
2.696
2,326
-0.01(-0.39%)
Jan 24, 2006
2.715
2.715
2.706
2.706
921
-0.02(-0.89%)
Jan 23, 2006
2.696
2.807
2.696
2.730
9,422
+0.03(+1.03%)
Jan 20, 2006
2.702
2.702
2.702
2.702
6,045
-0.08(-2.94%)
Jan 19, 2006
2.636
2.814
2.636
2.784
39,023
+0.16(+6.03%)
Jan 18, 2006
2.626
2.678
2.626
2.626
12,373
-0.02(-0.66%)
Jan 17, 2006
2.702
2.741
2.643
2.643
41,167
-0.14(-4.88%)
Jan 13, 2006
2.814
2.821
2.605
2.779
29,666
-0.05(-1.79%)
Jan 12, 2006
2.848
2.883
2.830
2.830
7,772
-0.02(-0.66%)
Jan 11, 2006
2.831
2.848
2.831
2.848
4,139
+0.03(+1.23%)
Jan 10, 2006
2.821
2.831
2.727
2.814
45,146
+0.10(+3.85%)
Jan 09, 2006
2.664
2.868
2.640
2.709
4,951
+0.02(+0.64%)
Jan 06, 2006
2.647
2.953
2.647
2.692
83,150
+0.08(+3.06%)
Jan 05, 2006
2.591
2.710
2.591
2.612
21,879
+0.01(+0.53%)
Jan 04, 2006
2.616
2.616
2.577
2.598
35,061
+0.00(+0.00%)
Jan 03, 2006
2.589
2.685
2.588
2.598
6,655
+0.02(+0.81%)
Dec 30, 2005
2.560
2.577
2.560
2.577
13,444
+0.01(+0.54%)
Dec 29, 2005
2.609
2.609
2.563
2.563
20,439
-0.03(-1.21%)
Dec 28, 2005
2.709
2.709
2.595
2.595
4,318
-0.05(-1.84%)
Dec 27, 2005
2.657
2.657
2.626
2.643
5,757
-0.01(-0.26%)
Dec 23, 2005
2.675
2.675
2.650
2.650
7,844
-0.10(-3.47%)
Dec 22, 2005
2.623
2.761
2.623
2.746
31,604
+0.12(+4.41%)
Dec 21, 2005
2.612
2.630
2.612
2.630
1,007
+0.01(+0.26%)
Dec 20, 2005
2.761
2.761
2.609
2.623
8,746
-0.06(-2.07%)
Dec 19, 2005
2.623
2.713
2.605
2.678
11,236
-0.00(-0.13%)
Dec 16, 2005
2.761
2.761
2.609
2.682
16,372
+0.08(+3.21%)
Dec 15, 2005
2.761
2.761
2.595
2.598
30,659
-0.04(-1.58%)
Dec 14, 2005
2.675
2.675
2.640
2.640
3,325
-0.10(-3.80%)
Dec 13, 2005
2.598
2.761
2.598
2.744
5,469
+0.12(+4.64%)
Dec 12, 2005
2.775
2.775
2.595
2.623
10,133
+0.02(+0.67%)
Dec 09, 2005
2.626
2.626
2.605
2.605
7,485
+0.01(+0.40%)
Dec 08, 2005
2.605
2.605
2.595
2.595
4,588
-0.01(-0.40%)
Dec 07, 2005
2.702
2.775
2.605
2.605
8,642
-0.03(-1.32%)
Dec 06, 2005
2.643
2.709
2.598
2.640
6,915
-0.08(-3.06%)
Dec 05, 2005
2.605
2.758
2.588
2.723
13,009
+0.08(+3.16%)
Dec 02, 2005
2.623
2.655
2.588
2.640
17,296
+0.03(+1.06%)
Dec 01, 2005
2.758
2.761
2.612
2.612
15,517
-0.10(-3.69%)
Nov 30, 2005
2.605
2.712
2.591
2.712
5,475
-0.06(-2.28%)
Nov 29, 2005
2.702
2.775
2.702
2.775
9,788
+0.16(+5.97%)
Nov 28, 2005
2.675
2.678
2.605
2.619
6,989
-0.02(-0.79%)
Nov 25, 2005
2.640
2.640
2.640
2.640
575
-0.02(-0.65%)
Nov 23, 2005
2.746
2.746
2.657
2.657
2,303
+0.02(+0.79%)
Nov 22, 2005
2.623
2.768
2.623
2.636
21,041
-0.01(-0.41%)
Nov 21, 2005
2.775
2.775
2.623
2.647
20,687
-0.10(-3.53%)
Nov 18, 2005
2.640
2.744
2.640
2.744
6,175
+0.10(+3.95%)
Nov 17, 2005
2.622
2.640
2.622
2.640
1,871
+0.02(+0.90%)
Nov 16, 2005
2.605
2.616
2.605
2.616
1,295
+0.01(+0.43%)
Nov 15, 2005
2.640
2.640
2.605
2.605
10,116
-0.04(-1.44%)
Nov 14, 2005
2.734
2.734
2.643
2.643
1,727
-0.13(-4.76%)
Nov 11, 2005
2.692
2.775
2.692
2.775
28,601
+0.10(+3.90%)
Nov 10, 2005
2.612
2.671
2.612
2.671
1,727
+0.06(+2.26%)
Nov 09, 2005
2.692
2.692
2.609
2.612
17,302
+0.00(+0.13%)
Nov 08, 2005
2.609
2.692
2.609
2.609
6,621
+0.00(+0.13%)
Nov 07, 2005
2.605
2.605
2.605
2.605
5,181
+0.00(+0.00%)
Nov 04, 2005
2.640
2.640
2.605
2.605
575
-0.03(-1.32%)
Nov 03, 2005
2.563
2.640
2.563
2.640
9,644
+0.05(+2.01%)
Nov 02, 2005
2.566
2.588
2.566
2.588
3,258
+0.03(+1.22%)
Nov 01, 2005
2.657
2.692
2.529
2.557
20,762
+0.00(+0.00%)
Oct 31, 2005
2.623
2.623
2.557
2.557
10,850
-0.05(-1.87%)
Oct 28, 2005
2.598
2.605
2.553
2.605
29,989
+0.02(+0.62%)
Oct 27, 2005
2.589
2.589
2.589
2.589
0
+0.00(+0.00%)
Oct 26, 2005
2.553
2.598
2.553
2.589
5,038
+0.07(+2.81%)
Oct 25, 2005
2.518
2.518
2.518
2.518
0
+0.00(+0.00%)
Oct 24, 2005
2.553
2.553
2.518
2.518
29,076
-0.06(-2.16%)
Oct 21, 2005
2.570
2.609
2.539
2.574
17,561
-0.01(-0.54%)
Oct 20, 2005
2.553
2.616
2.536
2.588
27,677
-0.01(-0.40%)
Oct 19, 2005
2.532
2.598
2.532
2.598
12,128
+0.07(+2.61%)
Oct 18, 2005
2.553
2.616
2.525
2.532
18,136
+0.01(+0.27%)
Oct 17, 2005
2.612
2.612
2.525
2.525
15,718
-0.03(-1.36%)
Oct 14, 2005
2.605
2.608
2.543
2.560
32,249
-0.05(-1.73%)
Oct 13, 2005
2.605
2.605
2.605
2.605
12,667
-0.02(-0.66%)
Oct 12, 2005
2.692
2.692
2.623
2.623
3,483
+0.00(+0.00%)
Oct 11, 2005
2.623
2.657
2.623
2.623
16,968
+0.00(+0.00%)
Oct 10, 2005
2.623
2.623
2.623
2.623
1,799
+0.02(+0.67%)
Oct 07, 2005
2.605
2.605
2.605
2.605
3,454
-0.04(-1.45%)
Oct 06, 2005
2.640
2.643
2.640
2.643
5,181
+0.01(+0.26%)
Oct 05, 2005
2.605
2.636
2.577
2.636
9,644
+0.03(+1.20%)
Oct 04, 2005
2.605
2.605
2.605
2.605
1,151
-0.02(-0.66%)
Oct 03, 2005
2.612
2.623
2.574
2.623
23,102
+0.02(+0.67%)
Sep 30, 2005
2.605
2.640
2.605
2.605
18,280
+0.01(+0.54%)
Sep 29, 2005
2.525
2.591
2.525
2.591
40,036
+0.07(+2.75%)
Sep 28, 2005
2.647
2.647
2.518
2.522
13,271
-0.07(-2.55%)
Sep 27, 2005
2.588
2.588
2.588
2.588
11,930
+0.00(+0.00%)
Sep 26, 2005
2.570
2.588
2.570
2.588
1,727
+0.03(+1.22%)
Sep 23, 2005
2.557
2.623
2.539
2.557
62,128
-0.03(-1.34%)
Sep 22, 2005
2.689
2.689
2.591
2.591
9,045
-0.02(-0.67%)
Sep 21, 2005
2.605
2.609
2.605
2.609
1,151
+0.03(+1.02%)
Sep 20, 2005
2.609
2.609
2.582
2.582
2,878
-0.02(-0.88%)
Sep 19, 2005
2.689
2.689
2.605
2.605
12,442
-0.08(-3.10%)
Sep 16, 2005
2.675
2.689
2.560
2.689
5,665
+0.13(+5.02%)
Sep 15, 2005
2.605
2.696
2.553
2.560
18,001
-0.08(-3.15%)
Sep 14, 2005
2.640
2.643
2.605
2.643
17,561
+0.00(+0.00%)
Sep 13, 2005
2.643
2.643
2.640
2.643
1,151
-0.00(-0.13%)
Sep 12, 2005
2.647
2.648
2.647
2.647
10,507
-0.01(-0.20%)
Sep 09, 2005
2.640
2.685
2.640
2.652
3,742
+0.01(+0.33%)
Sep 08, 2005
2.696
2.716
2.643
2.643
17,034
-0.05(-1.93%)
Sep 07, 2005
2.716
2.716
2.682
2.696
66,214
+0.00(+0.00%)
Sep 06, 2005
2.675
2.696
2.650
2.696
8,060
+0.02(+0.78%)
Sep 02, 2005
2.678
2.709
2.675
2.675
8,930
+0.00(+0.00%)
Sep 01, 2005
2.678
2.678
2.675
2.675
575
-0.00(-0.14%)
Aug 31, 2005
2.716
2.716
2.678
2.678
5,757
+0.03(+1.06%)
Aug 30, 2005
2.716
2.716
2.650
2.650
4,030
-0.03(-1.04%)
Aug 29, 2005
2.640
2.709
2.640
2.678
12,022
+0.00(+0.00%)
Aug 26, 2005
2.702
2.702
2.678
2.678
863
-0.03(-1.28%)
Aug 25, 2005
2.737
2.737
2.692
2.713
8,918
+0.04(+1.43%)
Aug 24, 2005
2.779
2.779
2.675
2.675
11,541
-0.01(-0.52%)
Aug 23, 2005
2.737
2.744
2.682
2.689
4,894
-0.00(-0.13%)
Aug 22, 2005
2.761
2.831
2.675
2.692
37,488
-0.06(-2.02%)
Aug 19, 2005
2.803
2.803
2.744
2.748
2,662
+0.04(+1.41%)
Aug 18, 2005
2.650
2.765
2.650
2.709
6,868
+0.05(+1.96%)
Aug 17, 2005
2.657
2.657
2.657
2.657
3,172
-0.05(-1.92%)
Aug 16, 2005
2.814
2.814
2.709
2.709
8,420
+0.00(+0.00%)
Aug 15, 2005
2.640
2.779
2.640
2.709
18,537
+0.03(+1.30%)
Aug 12, 2005
2.675
2.779
2.609
2.675
26,085
-0.02(-0.65%)
Aug 11, 2005
2.692
2.692
2.692
2.692
0
+0.00(+0.00%)
Aug 10, 2005
2.609
2.697
2.609
2.692
33,535
-0.01(-0.51%)
Aug 09, 2005
2.713
2.713
2.647
2.706
6,284
-0.11(-3.83%)
Aug 08, 2005
2.814
2.814
2.720
2.814
28,449
+0.07(+2.53%)
Aug 05, 2005
2.828
2.828
2.744
2.744
25,621
-0.03(-1.02%)
Aug 04, 2005
2.803
2.814
2.772
2.772
105,447
-0.03(-0.98%)
Aug 03, 2005
2.800
2.800
2.779
2.800
53,259
+0.00(+0.00%)
Aug 02, 2005
2.800
2.821
2.800
2.800
29,845
+0.00(+0.00%)
Aug 01, 2005
2.727
2.821
2.692
2.800
76,500
+0.10(+3.87%)
Jul 29, 2005
2.727
2.727
2.696
2.696
12,684
-0.01(-0.51%)
Jul 28, 2005
2.716
2.716
2.689
2.709
25,575
+0.07(+2.63%)
Jul 27, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Jul 26, 2005
2.696
2.696
2.640
2.640
6,333
+0.04(+1.50%)
Jul 25, 2005
2.601
2.601
2.601
2.601
0
+0.00(+0.00%)
Jul 22, 2005
2.619
2.727
2.539
2.601
33,311
-0.07(-2.75%)
Jul 21, 2005
2.675
2.675
2.675
2.675
3,972
-0.00(-0.00%)
Jul 20, 2005
2.727
2.727
2.675
2.675
2,965
-0.05(-1.91%)
Jul 19, 2005
2.620
2.727
2.620
2.727
12,379
+0.09(+3.26%)
Jul 18, 2005
2.727
2.727
2.641
2.641
863
-0.09(-3.16%)
Jul 15, 2005
2.727
2.727
2.727
2.727
0
+0.00(+0.00%)
Jul 14, 2005
2.657
2.727
2.616
2.727
29,191
+0.08(+3.15%)
Jul 13, 2005
2.657
3.032
2.640
2.643
30,285
+0.07(+2.55%)
Jul 12, 2005
2.626
2.626
2.578
2.578
754
-0.01(-0.52%)
Jul 11, 2005
2.569
2.636
2.569
2.591
152,105
-0.01(-0.53%)
Jul 08, 2005
2.570
2.605
2.566
2.605
23,606
+0.05(+1.90%)
Jul 07, 2005
2.560
2.605
2.557
2.557
10,530
-0.00(-0.14%)
Jul 06, 2005
2.577
2.595
2.560
2.560
7,916
+0.00(+0.14%)
Jul 05, 2005
2.605
2.605
2.557
2.557
4,318
+0.02(+0.82%)
Jul 01, 2005
2.536
2.536
2.536
2.536
11,227
-0.04(-1.70%)
Jun 30, 2005
2.536
2.579
2.501
2.579
4,896
+0.04(+1.71%)
Jun 29, 2005
2.543
2.591
2.536
2.536
11,961
-0.01(-0.26%)
Jun 28, 2005
2.536
2.543
2.536
2.543
14,192
+0.00(+0.14%)
Jun 27, 2005
2.536
2.605
2.536
2.539
19,236
-0.07(-2.53%)
Jun 24, 2005
2.634
2.657
2.605
2.605
4,606
+0.00(+0.00%)
Jun 23, 2005
2.570
2.671
2.557
2.605
30,991
+0.03(+1.35%)
Jun 22, 2005
2.543
2.570
2.543
2.570
9,010
+0.03(+1.23%)
Jun 21, 2005
2.539
2.626
2.536
2.539
26,741
+0.00(+0.00%)
Jun 20, 2005
2.553
2.553
2.536
2.539
1,741
-0.00(-0.14%)
Jun 17, 2005
2.543
2.553
2.543
2.543
6,621
-0.03(-1.08%)
Jun 16, 2005
2.536
2.570
2.536
2.570
4,991
+0.03(+1.37%)
Jun 15, 2005
2.536
2.536
2.536
2.536
11,129
+0.00(+0.00%)
Jun 14, 2005
2.536
2.536
2.518
2.536
29,522
-0.02(-0.68%)
Jun 13, 2005
2.553
2.553
2.553
2.553
2,878
+0.03(+1.10%)
Jun 10, 2005
2.525
2.531
2.525
2.525
4,318
-0.02(-0.68%)
Jun 09, 2005
2.546
2.546
2.542
2.543
9,284
-0.01(-0.27%)
Jun 08, 2005
2.536
2.550
2.536
2.550
34,370
+0.01(+0.55%)
Jun 07, 2005
2.550
2.550
2.536
2.536
4,462
+0.01(+0.55%)
Jun 06, 2005
2.522
2.522
2.522
2.522
9,500
-0.01(-0.23%)
Jun 03, 2005
2.570
2.570
2.528
2.528
8,924
-0.07(-2.58%)
Jun 02, 2005
2.595
2.595
2.595
2.595
1,727
-0.01(-0.40%)
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.