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
Comtech Telecom Company
(NQ:
CMTL
)
2.490
+0.070 (+2.89%)
Official Closing Price
Updated: 4:15 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, 2005
23.05
24.20
22.90
23.89
1,792,611
+0.91(+3.94%)
May 27, 2005
24.75
25.10
22.66
22.99
2,359,664
-2.67(-10.40%)
May 26, 2005
25.45
25.70
24.51
25.66
540,057
+0.48(+1.89%)
May 25, 2005
24.67
25.70
24.67
25.18
844,403
+0.59(+2.42%)
May 24, 2005
24.25
24.79
24.25
24.59
726,474
+0.16(+0.65%)
May 23, 2005
24.50
24.84
23.96
24.43
575,011
-0.01(-0.03%)
May 20, 2005
24.38
24.51
23.94
24.44
197,369
+0.05(+0.22%)
May 19, 2005
24.32
24.39
23.84
24.38
348,530
+0.13(+0.54%)
May 18, 2005
24.18
24.77
23.91
24.25
571,007
+0.11(+0.44%)
May 17, 2005
23.98
24.26
23.45
24.14
360,501
+0.30(+1.25%)
May 16, 2005
23.79
23.89
22.91
23.85
618,231
+0.33(+1.40%)
May 13, 2005
23.93
24.16
23.38
23.52
481,409
-0.48(-1.98%)
May 12, 2005
24.34
24.92
23.82
23.99
842,893
-0.30(-1.22%)
May 11, 2005
23.98
24.35
23.59
24.29
507,551
+0.30(+1.24%)
May 10, 2005
24.06
24.54
23.79
23.99
547,366
-0.12(-0.49%)
May 09, 2005
24.16
24.16
23.38
24.11
933,100
+0.79(+3.40%)
May 06, 2005
24.09
24.35
23.18
23.32
786,636
-0.59(-2.49%)
May 05, 2005
23.95
24.29
23.33
23.91
713,350
+0.13(+0.56%)
May 04, 2005
22.99
24.07
22.99
23.78
1,042,566
+0.88(+3.84%)
May 03, 2005
23.56
23.85
22.68
22.90
761,487
-0.57(-2.45%)
May 02, 2005
23.27
24.05
23.07
23.48
786,778
+0.28(+1.22%)
Apr 29, 2005
22.66
23.44
22.60
23.19
652,864
+0.60(+2.66%)
Apr 28, 2005
23.38
23.66
22.33
22.59
628,761
-0.98(-4.15%)
Apr 27, 2005
23.25
24.21
22.91
23.57
980,901
+0.38(+1.65%)
Apr 26, 2005
22.40
23.95
22.01
23.19
1,624,724
+0.80(+3.57%)
Apr 25, 2005
21.85
22.44
21.57
22.39
434,722
+0.87(+4.05%)
Apr 22, 2005
22.25
22.44
20.99
21.52
633,587
-0.94(-4.18%)
Apr 21, 2005
21.87
22.61
21.82
22.45
764,207
+0.99(+4.62%)
Apr 20, 2005
22.12
22.31
21.32
21.46
655,825
-0.22(-1.04%)
Apr 19, 2005
20.99
22.29
20.96
21.69
1,126,914
+0.96(+4.65%)
Apr 18, 2005
19.73
21.24
19.49
20.72
1,337,847
+1.24(+6.34%)
Apr 15, 2005
20.87
21.00
19.13
19.49
1,136,381
-1.61(-7.61%)
Apr 14, 2005
21.42
21.56
20.70
21.09
711,718
-0.18(-0.84%)
Apr 13, 2005
21.22
21.77
21.14
21.27
649,145
-0.06(-0.28%)
Apr 12, 2005
22.01
22.02
20.54
21.33
1,585,802
-0.81(-3.64%)
Apr 11, 2005
22.79
22.98
22.04
22.14
713,021
-0.56(-2.47%)
Apr 08, 2005
22.56
22.92
22.26
22.70
778,626
+0.27(+1.21%)
Apr 07, 2005
22.93
23.11
22.17
22.43
844,394
-0.44(-1.94%)
Apr 06, 2005
22.98
23.45
22.58
22.87
619,865
+0.06(+0.26%)
Apr 05, 2005
22.88
23.38
22.39
22.81
689,683
+7.69(+50.86%)
Apr 04, 2005
15.12
15.20
14.47
15.12
1,668,204
-0.10(-0.66%)
Apr 01, 2005
15.36
15.63
14.94
15.22
956,778
-0.08(-0.50%)
Mar 31, 2005
14.86
15.47
14.79
15.30
1,271,332
+0.45(+3.03%)
Mar 30, 2005
14.64
15.07
14.64
14.85
805,751
+0.20(+1.36%)
Mar 29, 2005
14.86
14.90
14.43
14.65
1,528,957
-0.05(-0.34%)
Mar 28, 2005
14.97
15.11
14.70
14.70
1,596,829
-0.01(-0.06%)
Mar 24, 2005
14.14
15.23
14.14
14.71
3,668,867
+0.49(+3.45%)
Mar 23, 2005
13.58
14.42
13.45
14.22
2,148,626
+0.68(+5.01%)
Mar 22, 2005
13.75
13.95
13.36
13.54
1,217,503
-0.21(-1.52%)
Mar 21, 2005
13.19
13.79
13.16
13.75
1,444,853
+0.57(+4.35%)
Mar 18, 2005
14.11
14.20
13.10
13.17
2,372,132
-1.00(-7.02%)
Mar 17, 2005
13.80
14.33
13.74
14.17
1,668,038
+0.46(+3.34%)
Mar 16, 2005
13.72
13.92
13.62
13.71
1,533,755
-0.08(-0.59%)
Mar 15, 2005
12.97
14.07
12.92
13.79
3,987,806
+0.90(+6.97%)
Mar 14, 2005
12.67
13.11
12.60
12.89
2,319,191
+0.39(+3.10%)
Mar 11, 2005
12.10
12.62
11.95
12.51
1,767,123
+0.51(+4.23%)
Mar 10, 2005
12.49
12.66
11.95
12.00
2,439,552
-0.38(-3.08%)
Mar 09, 2005
11.41
12.58
11.23
12.38
9,137,040
+1.70(+15.95%)
Mar 08, 2005
10.77
10.92
10.52
10.68
523,904
-0.12(-1.09%)
Mar 07, 2005
10.33
10.96
10.33
10.80
551,754
+0.38(+3.64%)
Mar 04, 2005
10.40
10.50
10.25
10.42
232,561
+0.10(+1.00%)
Mar 03, 2005
10.45
10.52
10.10
10.31
455,240
-0.14(-1.32%)
Mar 02, 2005
10.58
10.58
10.29
10.45
431,225
-0.12(-1.11%)
Mar 01, 2005
10.57
10.68
10.47
10.57
421,311
+0.01(+0.11%)
Feb 28, 2005
10.60
10.71
10.35
10.56
326,361
+0.04(+0.33%)
Feb 25, 2005
10.40
10.64
10.34
10.52
359,439
+0.12(+1.16%)
Feb 24, 2005
10.43
10.47
10.18
10.40
532,685
+0.03(+0.25%)
Feb 23, 2005
10.23
10.48
10.23
10.38
333,253
+0.12(+1.20%)
Feb 22, 2005
10.17
10.50
10.13
10.25
570,833
-0.01(-0.11%)
Feb 18, 2005
10.23
10.40
10.20
10.26
405,693
+0.02(+0.17%)
Feb 17, 2005
10.57
10.80
10.24
10.25
572,872
-0.30(-2.84%)
Feb 16, 2005
11.19
11.23
10.19
10.55
2,495,727
-0.72(-6.41%)
Feb 15, 2005
11.25
11.74
11.24
11.27
1,714,949
+0.08(+0.71%)
Feb 14, 2005
10.84
11.24
10.78
11.19
1,239,674
+0.47(+4.38%)
Feb 11, 2005
10.28
10.80
10.13
10.72
418,924
+0.40(+3.90%)
Feb 10, 2005
10.25
10.43
10.18
10.32
267,080
+0.11(+1.06%)
Feb 09, 2005
10.86
10.86
10.21
10.21
408,216
-0.54(-5.05%)
Feb 08, 2005
10.80
10.96
10.60
10.75
329,799
-0.04(-0.33%)
Feb 07, 2005
10.75
11.05
10.64
10.79
492,271
+0.08(+0.74%)
Feb 04, 2005
10.55
10.72
10.46
10.71
246,251
+0.27(+2.59%)
Feb 03, 2005
10.67
10.81
10.41
10.44
533,768
-0.36(-3.29%)
Feb 02, 2005
10.28
10.80
10.26
10.79
1,016,061
+0.70(+6.92%)
Feb 01, 2005
9.747
10.16
9.721
10.09
613,488
+0.45(+4.69%)
Jan 31, 2005
9.463
9.712
9.463
9.642
301,944
+0.11(+1.11%)
Jan 28, 2005
9.803
9.803
9.433
9.536
453,242
-0.24(-2.43%)
Jan 27, 2005
9.451
9.786
9.366
9.774
369,130
+0.35(+3.71%)
Jan 26, 2005
9.653
9.759
9.389
9.424
460,871
-0.25(-2.55%)
Jan 25, 2005
9.366
9.771
9.366
9.671
375,029
+0.27(+2.87%)
Jan 24, 2005
9.686
9.800
9.319
9.401
524,185
-0.33(-3.35%)
Jan 21, 2005
9.953
10.01
9.700
9.727
195,923
-0.18(-1.84%)
Jan 20, 2005
9.982
10.01
9.741
9.909
382,380
-0.12(-1.23%)
Jan 19, 2005
10.28
10.37
9.982
10.03
567,806
-0.08(-0.81%)
Jan 18, 2005
9.648
10.33
9.260
10.11
939,282
+0.34(+3.52%)
Jan 14, 2005
9.674
9.835
9.533
9.771
234,607
+0.13(+1.34%)
Jan 13, 2005
9.589
9.877
9.477
9.642
345,415
+0.05(+0.52%)
Jan 12, 2005
9.812
9.827
9.339
9.592
709,302
-0.05(-0.49%)
Jan 11, 2005
9.962
10.06
9.577
9.639
1,117,628
-0.48(-4.73%)
Jan 10, 2005
10.17
10.18
9.926
10.12
565,567
-0.13(-1.26%)
Jan 07, 2005
10.48
10.51
10.13
10.25
484,898
-0.12(-1.19%)
Jan 06, 2005
10.16
10.50
10.16
10.37
344,293
+0.02(+0.23%)
Jan 05, 2005
9.979
10.50
9.894
10.35
927,327
+0.17(+1.67%)
Jan 04, 2005
10.86
10.89
9.739
10.18
1,170,149
-0.51(-4.81%)
Jan 03, 2005
10.90
11.17
10.61
10.69
717,974
-0.35(-3.19%)
Dec 31, 2004
11.05
11.19
10.97
11.04
375,574
-0.01(-0.05%)
Dec 30, 2004
10.85
11.11
10.81
11.05
330,614
+0.24(+2.20%)
Dec 29, 2004
10.96
11.01
10.78
10.81
259,087
-0.15(-1.39%)
Dec 28, 2004
10.57
10.99
10.55
10.96
525,441
+0.44(+4.19%)
Dec 27, 2004
11.12
11.16
10.50
10.52
799,061
-0.60(-5.36%)
Dec 23, 2004
11.12
11.22
11.06
11.12
230,022
+0.06(+0.53%)
Dec 22, 2004
11.04
11.29
10.97
11.06
691,203
+0.10(+0.88%)
Dec 21, 2004
10.50
11.02
10.50
10.96
540,655
+0.31(+2.89%)
Dec 20, 2004
10.70
11.00
10.50
10.65
653,509
-0.15(-1.39%)
Dec 17, 2004
10.90
11.01
10.65
10.80
1,185,763
-0.06(-0.57%)
Dec 16, 2004
10.32
10.92
10.28
10.87
2,314,758
+0.55(+5.29%)
Dec 15, 2004
9.982
10.45
9.953
10.32
686,434
+0.36(+3.60%)
Dec 14, 2004
9.888
10.01
9.806
9.962
331,296
+0.16(+1.65%)
Dec 13, 2004
9.756
9.800
9.606
9.800
502,280
+0.16(+1.64%)
Dec 10, 2004
9.794
9.806
9.512
9.642
573,126
-0.06(-0.64%)
Dec 09, 2004
9.815
10.01
9.539
9.703
766,590
-0.18(-1.87%)
Dec 08, 2004
10.05
10.32
9.815
9.888
1,065,642
-0.18(-1.81%)
Dec 07, 2004
10.04
10.37
9.791
10.07
2,702,141
+0.62(+6.52%)
Dec 06, 2004
9.486
9.606
9.369
9.454
442,106
+0.09(+0.94%)
Dec 03, 2004
9.439
9.551
9.322
9.366
516,812
-0.05(-0.50%)
Dec 02, 2004
9.721
9.841
9.363
9.413
904,195
-0.15(-1.54%)
Dec 01, 2004
9.322
9.662
9.304
9.559
656,915
+0.32(+3.43%)
Nov 30, 2004
8.846
9.439
8.846
9.242
1,015,914
+0.40(+4.52%)
Nov 29, 2004
8.596
8.919
8.570
8.843
530,664
+0.35(+4.15%)
Nov 26, 2004
8.485
8.667
8.450
8.491
177,342
+0.01(+0.07%)
Nov 24, 2004
8.746
8.746
8.485
8.485
422,805
-0.16(-1.90%)
Nov 23, 2004
8.467
8.649
8.438
8.649
399,417
+0.11(+1.24%)
Nov 22, 2004
8.705
8.755
8.147
8.544
1,111,965
-0.27(-3.06%)
Nov 19, 2004
8.805
8.896
8.679
8.814
495,695
-0.08(-0.92%)
Nov 18, 2004
8.867
8.955
8.814
8.896
299,506
-0.07(-0.82%)
Nov 17, 2004
8.955
9.028
8.869
8.969
359,452
+0.06(+0.66%)
Nov 16, 2004
8.952
8.952
8.855
8.911
259,314
-0.04(-0.46%)
Nov 15, 2004
9.072
9.101
8.837
8.952
432,796
-0.16(-1.74%)
Nov 12, 2004
9.025
9.128
9.002
9.110
199,822
+0.01(+0.13%)
Nov 11, 2004
9.125
9.210
9.005
9.098
288,833
+0.03(+0.36%)
Nov 10, 2004
8.881
9.254
8.796
9.066
421,670
+0.20(+2.25%)
Nov 09, 2004
8.963
9.046
8.737
8.867
416,901
+0.00(+0.03%)
Nov 08, 2004
8.911
8.955
8.784
8.864
349,007
+0.08(+0.94%)
Nov 05, 2004
8.661
9.101
8.617
8.781
972,316
+0.19(+2.22%)
Nov 04, 2004
8.532
8.623
8.168
8.591
968,229
+0.12(+1.46%)
Nov 03, 2004
8.309
8.661
8.262
8.467
1,224,819
+0.37(+4.61%)
Nov 02, 2004
8.227
8.388
8.042
8.094
374,666
-0.09(-1.08%)
Nov 01, 2004
8.033
8.212
7.871
8.182
312,222
+0.14(+1.68%)
Oct 29, 2004
8.182
8.224
7.962
8.047
192,783
-0.12(-1.51%)
Oct 28, 2004
8.297
8.338
8.080
8.171
243,873
-0.05(-0.61%)
Oct 27, 2004
7.989
8.274
7.906
8.221
375,574
+0.28(+3.47%)
Oct 26, 2004
7.842
7.971
7.654
7.945
372,623
+0.19(+2.50%)
Oct 25, 2004
7.824
8.024
7.704
7.751
494,332
-0.11(-1.42%)
Oct 22, 2004
8.109
8.109
7.830
7.862
555,414
-0.17(-2.08%)
Oct 21, 2004
7.959
8.147
7.883
8.030
330,160
+0.03(+0.40%)
Oct 20, 2004
7.780
8.065
7.692
7.998
291,558
+0.18(+2.29%)
Oct 19, 2004
8.238
8.306
7.792
7.818
624,671
-0.25(-3.09%)
Oct 18, 2004
8.062
8.115
7.842
8.068
285,654
+0.06(+0.70%)
Oct 15, 2004
7.956
8.171
7.912
8.012
306,091
+0.08(+1.00%)
Oct 14, 2004
7.912
8.185
7.780
7.933
392,605
+0.00(+0.00%)
Oct 13, 2004
7.965
8.200
7.836
7.933
423,940
-0.07(-0.92%)
Oct 12, 2004
8.039
8.074
7.877
8.006
245,009
-0.01(-0.18%)
Oct 11, 2004
7.904
8.165
7.854
8.021
327,435
+0.12(+1.49%)
Oct 08, 2004
8.144
8.338
7.786
7.904
692,338
-0.28(-3.48%)
Oct 07, 2004
8.473
8.570
8.174
8.188
438,473
-0.32(-3.73%)
Oct 06, 2004
8.130
8.579
7.936
8.505
883,986
+0.17(+2.08%)
Oct 05, 2004
8.429
8.503
8.212
8.332
502,280
-0.13(-1.49%)
Oct 04, 2004
8.544
8.682
8.367
8.458
751,376
-0.01(-0.14%)
Oct 01, 2004
7.956
8.500
7.930
8.470
1,314,739
+0.51(+6.46%)
Sep 30, 2004
7.757
8.027
7.707
7.956
777,035
+0.16(+2.00%)
Sep 29, 2004
7.877
7.995
7.431
7.801
1,669,196
-0.18(-2.28%)
Sep 28, 2004
7.924
8.118
7.912
7.983
626,488
+0.03(+0.37%)
Sep 27, 2004
7.939
8.135
7.898
7.953
1,083,808
+0.04(+0.52%)
Sep 24, 2004
7.472
8.033
7.428
7.912
2,521,392
+0.48(+6.44%)
Sep 23, 2004
7.225
7.472
7.120
7.434
1,436,222
+0.34(+4.80%)
Sep 22, 2004
7.340
7.399
6.782
7.093
5,277,349
+0.65(+10.02%)
Sep 21, 2004
6.506
6.538
6.239
6.447
619,448
+0.00(+0.05%)
Sep 20, 2004
6.456
6.679
6.371
6.444
763,184
+0.11(+1.81%)
Sep 17, 2004
6.415
6.471
6.180
6.330
596,968
-0.03(-0.42%)
Sep 16, 2004
6.089
6.386
6.077
6.356
620,811
+0.31(+5.10%)
Sep 15, 2004
5.884
6.098
5.807
6.048
720,041
+0.21(+3.52%)
Sep 14, 2004
5.675
5.872
5.569
5.843
750,241
+0.20(+3.54%)
Sep 13, 2004
5.628
5.722
5.578
5.643
420,761
+0.06(+1.16%)
Sep 10, 2004
5.396
5.649
5.396
5.578
311,086
+0.13(+2.37%)
Sep 09, 2004
5.158
5.467
5.158
5.449
225,481
+0.28(+5.33%)
Sep 08, 2004
5.188
5.279
5.150
5.173
257,725
+0.02(+0.34%)
Sep 07, 2004
5.117
5.282
5.094
5.156
253,637
-0.01(-0.28%)
Sep 03, 2004
5.273
5.302
5.164
5.170
302,685
-0.09(-1.73%)
Sep 02, 2004
5.282
5.379
5.208
5.261
183,473
-0.03(-0.55%)
Sep 01, 2004
5.340
5.505
5.232
5.291
362,631
-0.03(-0.50%)
Aug 31, 2004
5.214
5.335
5.150
5.317
201,411
+0.05(+0.89%)
Aug 30, 2004
5.487
5.487
5.211
5.270
379,662
-0.22(-3.96%)
Aug 27, 2004
5.305
5.514
5.285
5.487
195,280
+0.08(+1.52%)
Aug 26, 2004
5.379
5.461
5.285
5.405
141,465
-0.01(-0.22%)
Aug 25, 2004
5.349
5.417
5.220
5.417
296,327
+0.09(+1.60%)
Aug 24, 2004
5.408
5.408
5.205
5.332
304,728
-0.06(-1.03%)
Aug 23, 2004
5.408
5.523
5.308
5.387
327,208
+0.01(+0.16%)
Aug 20, 2004
5.379
5.431
5.211
5.379
361,723
+0.01(+0.11%)
Aug 19, 2004
5.408
5.417
5.279
5.373
275,436
-0.03(-0.54%)
Aug 18, 2004
5.176
5.461
5.147
5.402
298,143
+0.16(+2.97%)
Aug 17, 2004
5.147
5.255
5.085
5.247
403,731
+0.13(+2.58%)
Aug 16, 2004
4.968
5.179
4.968
5.114
367,173
+0.12(+2.41%)
Aug 13, 2004
4.994
4.997
4.815
4.994
947,111
+0.03(+0.59%)
Aug 12, 2004
4.850
4.973
4.777
4.965
287,017
+0.07(+1.44%)
Aug 11, 2004
5.182
5.220
4.844
4.894
553,598
-0.37(-7.03%)
Aug 10, 2004
5.109
5.270
5.020
5.264
396,919
+0.21(+4.18%)
Aug 09, 2004
5.041
5.117
4.994
5.053
380,116
+0.05(+1.00%)
Aug 06, 2004
5.238
5.267
4.991
5.003
485,931
-0.23(-4.38%)
Aug 05, 2004
5.396
5.429
5.211
5.232
354,457
-0.16(-3.05%)
Aug 04, 2004
5.385
5.464
5.267
5.396
423,713
+0.03(+0.55%)
Aug 03, 2004
5.837
5.837
5.367
5.367
429,429
-0.44(-7.63%)
Aug 02, 2004
5.819
5.872
5.637
5.810
305,410
-0.03(-0.55%)
Jul 30, 2004
5.778
5.875
5.754
5.843
304,501
+0.03(+0.45%)
Jul 29, 2004
5.628
5.834
5.602
5.816
497,511
+0.23(+4.10%)
Jul 28, 2004
5.652
5.696
5.452
5.587
837,209
+0.00(+0.05%)
Jul 27, 2004
5.320
5.634
5.299
5.584
331,750
+0.26(+4.97%)
Jul 26, 2004
5.452
5.499
5.235
5.320
287,471
-0.15(-2.74%)
Jul 23, 2004
5.663
5.663
5.446
5.470
344,012
-0.16(-2.77%)
Jul 22, 2004
5.602
5.869
5.332
5.625
636,479
-0.01(-0.21%)
Jul 21, 2004
5.916
5.951
5.605
5.637
457,093
-0.23(-3.95%)
Jul 20, 2004
5.543
5.913
5.508
5.869
815,410
+0.30(+5.32%)
Jul 19, 2004
5.572
5.652
5.493
5.572
306,545
-0.02(-0.42%)
Jul 16, 2004
5.652
5.769
5.511
5.596
546,332
-0.04(-0.68%)
Jul 15, 2004
5.578
5.728
5.578
5.634
566,541
+0.03(+0.52%)
Jul 14, 2004
5.608
5.851
5.578
5.605
498,874
-0.06(-1.09%)
Jul 13, 2004
5.681
5.752
5.590
5.666
414,404
-0.05(-0.82%)
Jul 12, 2004
5.843
5.910
5.628
5.713
490,018
-0.16(-2.70%)
Jul 09, 2004
5.848
6.001
5.731
5.872
517,721
-0.02(-0.35%)
Jul 08, 2004
5.960
5.983
5.784
5.892
727,080
-0.13(-2.10%)
Jul 07, 2004
6.045
6.098
5.904
6.019
442,787
+0.00(+0.00%)
Jul 06, 2004
6.136
6.201
5.907
6.019
794,066
-0.16(-2.66%)
Jul 02, 2004
6.201
6.301
6.036
6.183
459,364
-0.11(-1.82%)
Jul 01, 2004
6.579
6.735
6.239
6.298
889,662
-0.33(-4.92%)
Jun 30, 2004
6.709
6.852
6.500
6.623
777,944
-0.07(-1.01%)
Jun 29, 2004
6.556
6.759
6.515
6.691
490,245
+0.04(+0.66%)
Jun 28, 2004
6.679
6.717
6.509
6.647
750,468
-0.06(-0.88%)
Jun 25, 2004
6.709
6.757
6.571
6.706
881,034
+0.07(+1.06%)
Jun 24, 2004
6.562
6.723
6.465
6.635
756,599
+0.06(+0.89%)
Jun 23, 2004
6.430
6.615
6.242
6.577
809,052
+0.16(+2.52%)
Jun 22, 2004
6.127
6.415
6.080
6.415
965,050
+0.26(+4.25%)
Jun 21, 2004
6.577
6.577
6.074
6.154
1,387,628
-0.41(-6.22%)
Jun 18, 2004
6.735
6.791
6.503
6.562
989,346
-0.23(-3.41%)
Jun 17, 2004
6.955
6.955
6.691
6.794
799,970
-0.11(-1.57%)
Jun 16, 2004
6.673
7.011
6.665
6.902
2,089,277
+0.31(+4.63%)
Jun 15, 2004
6.403
6.615
6.392
6.597
1,102,428
+0.19(+2.98%)
Jun 14, 2004
6.515
6.524
6.365
6.406
686,661
-0.10(-1.49%)
Jun 10, 2004
6.389
6.574
6.327
6.503
1,196,208
+0.07(+1.14%)
Jun 09, 2004
6.579
6.650
6.333
6.430
1,985,051
-0.13(-2.01%)
Jun 08, 2004
6.033
6.697
5.969
6.562
6,691,773
+0.74(+12.71%)
Jun 07, 2004
5.387
5.851
5.387
5.822
1,535,224
+0.49(+9.26%)
Jun 04, 2004
5.241
5.405
5.202
5.329
572,899
+0.18(+3.54%)
Jun 03, 2004
5.267
5.296
5.138
5.147
431,207
-0.14(-2.72%)
Jun 02, 2004
5.197
5.317
5.197
5.291
441,198
+0.06(+1.18%)
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.