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
Kulicke and Soffa
(NQ:
KLIC
)
47.68
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.467
7.584
7.241
7.286
2,197,590
-0.11(-1.47%)
May 30, 2006
7.864
7.900
7.385
7.394
692,239
-0.35(-4.55%)
May 26, 2006
7.674
7.846
7.557
7.746
715,836
+0.11(+1.42%)
May 25, 2006
7.539
7.674
7.403
7.638
817,620
+0.13(+1.68%)
May 24, 2006
7.340
7.557
7.223
7.512
854,297
+0.17(+2.34%)
May 23, 2006
7.611
7.746
7.322
7.340
758,805
-0.14(-1.93%)
May 22, 2006
7.566
7.566
7.313
7.485
1,203,010
-0.12(-1.54%)
May 19, 2006
7.331
7.647
7.313
7.602
1,137,910
+0.22(+2.93%)
May 18, 2006
7.593
7.674
7.358
7.385
599,453
-0.16(-2.15%)
May 17, 2006
7.746
7.900
7.494
7.548
1,120,666
-0.31(-3.91%)
May 16, 2006
7.819
8.008
7.701
7.855
715,532
+0.04(+0.46%)
May 15, 2006
7.909
8.008
7.755
7.819
965,876
-0.22(-2.70%)
May 12, 2006
8.126
8.126
7.900
8.035
978,002
-0.07(-0.89%)
May 11, 2006
8.369
8.405
8.080
8.108
1,308,206
-0.28(-3.34%)
May 10, 2006
8.577
8.667
8.342
8.387
942,898
-0.20(-2.31%)
May 09, 2006
8.667
8.730
8.442
8.586
1,108,911
-0.11(-1.25%)
May 08, 2006
8.532
8.767
8.514
8.694
922,999
+0.10(+1.16%)
May 05, 2006
8.469
8.613
8.369
8.595
818,029
+0.11(+1.28%)
May 04, 2006
8.351
8.568
8.351
8.487
761,226
+0.12(+1.40%)
May 03, 2006
8.189
8.378
8.080
8.369
958,121
+0.21(+2.54%)
May 02, 2006
7.990
8.207
7.945
8.162
1,479,215
+0.24(+3.08%)
May 01, 2006
8.216
8.324
7.918
7.918
1,915,925
-0.26(-3.20%)
Apr 28, 2006
8.604
8.640
8.180
8.180
2,135,144
-0.44(-5.13%)
Apr 27, 2006
9.089
9.227
8.613
8.622
2,570,521
-0.50(-5.45%)
Apr 26, 2006
8.604
9.236
8.595
9.119
2,566,481
+0.51(+5.87%)
Apr 25, 2006
8.333
8.667
8.306
8.613
1,228,359
+0.31(+3.71%)
Apr 24, 2006
8.577
8.622
8.261
8.305
862,486
-0.33(-3.78%)
Apr 21, 2006
8.749
8.830
8.487
8.631
954,522
-0.12(-1.34%)
Apr 20, 2006
8.758
8.803
8.541
8.749
690,188
-0.01(-0.10%)
Apr 19, 2006
8.830
8.929
8.622
8.758
772,302
-0.02(-0.21%)
Apr 18, 2006
8.351
8.803
8.279
8.776
1,263,118
+0.42(+5.08%)
Apr 17, 2006
8.523
8.667
8.135
8.351
1,211,339
-0.15(-1.80%)
Apr 13, 2006
8.261
8.532
8.180
8.505
681,741
+0.33(+4.09%)
Apr 12, 2006
8.225
8.315
8.135
8.171
469,499
-0.05(-0.66%)
Apr 11, 2006
8.351
8.487
8.197
8.225
638,432
-0.08(-0.98%)
Apr 10, 2006
8.424
8.550
8.279
8.306
938,165
-0.27(-3.16%)
Apr 07, 2006
8.974
9.092
8.550
8.577
942,664
-0.36(-4.04%)
Apr 06, 2006
8.803
8.974
8.794
8.938
641,199
+0.13(+1.43%)
Apr 05, 2006
8.821
8.929
8.721
8.812
794,623
+0.05(+0.52%)
Apr 04, 2006
8.776
8.911
8.694
8.767
1,032,239
+0.00(+0.00%)
Apr 03, 2006
8.631
8.911
8.559
8.767
1,326,888
+0.15(+1.78%)
Mar 31, 2006
8.712
8.758
8.487
8.613
825,446
-0.07(-0.83%)
Mar 30, 2006
8.514
8.866
8.514
8.685
1,480,132
+0.17(+2.01%)
Mar 29, 2006
8.315
8.532
8.162
8.514
1,064,715
+0.25(+3.06%)
Mar 28, 2006
8.532
8.577
8.207
8.261
1,107,054
-0.28(-3.28%)
Mar 27, 2006
8.568
8.667
8.460
8.541
728,222
-0.03(-0.32%)
Mar 24, 2006
8.369
8.595
8.333
8.568
735,092
+0.25(+3.04%)
Mar 23, 2006
8.442
8.514
8.306
8.315
1,161,442
-0.08(-0.97%)
Mar 22, 2006
8.089
8.523
8.053
8.396
2,661,039
+0.31(+3.79%)
Mar 21, 2006
7.964
8.451
7.963
8.089
2,496,381
+0.11(+1.36%)
Mar 20, 2006
7.990
8.098
7.900
7.981
1,662,659
+0.03(+0.34%)
Mar 17, 2006
8.216
8.216
7.810
7.954
4,042,005
-0.16(-2.00%)
Mar 16, 2006
9.660
9.660
8.008
8.117
10,123,755
-2.07(-20.30%)
Mar 15, 2006
9.904
10.38
9.877
10.18
1,860,871
+0.28(+2.83%)
Mar 14, 2006
9.444
9.904
9.435
9.904
1,361,342
+0.49(+5.18%)
Mar 13, 2006
9.453
9.660
9.399
9.417
864,656
+0.01(+0.10%)
Mar 10, 2006
9.462
9.642
9.344
9.408
760,696
-0.02(-0.19%)
Mar 09, 2006
9.588
9.859
9.353
9.426
890,293
-0.15(-1.60%)
Mar 08, 2006
9.498
9.724
9.335
9.579
1,454,406
+0.00(+0.00%)
Mar 07, 2006
9.940
10.06
9.534
9.579
2,588,352
-0.45(-4.50%)
Mar 06, 2006
10.41
10.49
10.03
10.03
862,441
-0.40(-3.81%)
Mar 03, 2006
10.47
10.59
10.31
10.43
2,722,893
-0.17(-1.62%)
Mar 02, 2006
10.53
10.82
10.44
10.60
1,694,803
+0.06(+0.60%)
Mar 01, 2006
10.19
10.56
10.11
10.54
2,096,751
+0.42(+4.20%)
Feb 28, 2006
10.25
10.19
9.823
10.11
1,776,064
-0.14(-1.32%)
Feb 27, 2006
10.36
10.56
10.22
10.25
1,447,110
-0.11(-1.05%)
Feb 24, 2006
10.52
10.61
10.34
10.36
787,855
-0.16(-1.54%)
Feb 23, 2006
10.48
10.83
10.35
10.52
1,733,995
+0.01(+0.09%)
Feb 22, 2006
10.47
10.70
10.29
10.51
1,460,323
+0.04(+0.34%)
Feb 21, 2006
11.01
11.07
10.46
10.47
1,607,525
-0.52(-4.76%)
Feb 17, 2006
10.96
11.06
10.88
11.00
1,668,201
+0.05(+0.41%)
Feb 16, 2006
11.02
11.17
10.75
10.95
1,891,137
+0.05(+0.50%)
Feb 15, 2006
10.50
10.92
10.45
10.90
2,127,417
+0.39(+3.69%)
Feb 14, 2006
10.52
10.60
10.26
10.51
2,643,912
-0.11(-1.02%)
Feb 13, 2006
10.79
11.00
10.61
10.62
1,160,534
-0.22(-2.00%)
Feb 10, 2006
10.97
11.00
10.52
10.83
1,488,633
-0.06(-0.58%)
Feb 09, 2006
11.14
11.29
10.82
10.90
1,855,268
-0.12(-1.07%)
Feb 08, 2006
10.65
11.17
10.65
11.01
3,142,528
+0.46(+4.36%)
Feb 07, 2006
10.57
10.87
10.53
10.55
2,891,382
-0.06(-0.60%)
Feb 06, 2006
10.17
10.69
10.15
10.62
2,730,520
+0.42(+4.07%)
Feb 03, 2006
9.994
10.29
9.733
10.20
1,606,763
+0.14(+1.35%)
Feb 02, 2006
10.48
10.61
10.07
10.07
1,703,148
-0.43(-4.13%)
Feb 01, 2006
10.03
10.56
10.02
10.50
2,356,964
+0.40(+3.93%)
Jan 31, 2006
10.01
10.25
9.985
10.10
1,955,823
+0.05(+0.54%)
Jan 30, 2006
10.11
10.28
10.01
10.05
1,342,591
-0.07(-0.71%)
Jan 27, 2006
10.09
10.44
9.940
10.12
2,893,512
+0.00(+0.00%)
Jan 26, 2006
9.940
10.43
9.706
10.12
8,105,035
+1.10(+12.21%)
Jan 25, 2006
8.866
9.065
8.577
9.019
3,195,368
+0.17(+1.94%)
Jan 24, 2006
8.487
8.902
8.460
8.848
2,040,844
+0.36(+4.26%)
Jan 23, 2006
8.469
8.532
8.306
8.487
1,503,264
+0.05(+0.64%)
Jan 20, 2006
8.929
8.938
8.369
8.433
1,322,971
-0.47(-5.27%)
Jan 19, 2006
8.297
8.938
8.297
8.902
3,280,128
+0.65(+7.88%)
Jan 18, 2006
8.080
8.369
7.891
8.252
1,252,170
-0.03(-0.33%)
Jan 17, 2006
8.414
8.433
8.171
8.279
1,082,244
-0.19(-2.24%)
Jan 13, 2006
8.645
8.730
8.424
8.469
1,200,588
-0.22(-2.49%)
Jan 12, 2006
8.929
9.010
8.577
8.685
1,562,287
-0.32(-3.51%)
Jan 11, 2006
8.848
9.001
8.839
9.001
1,132,927
+0.14(+1.63%)
Jan 10, 2006
8.622
8.893
8.442
8.857
986,800
+0.14(+1.55%)
Jan 09, 2006
8.785
8.893
8.622
8.721
1,444,148
+0.17(+2.01%)
Jan 06, 2006
8.523
8.685
8.378
8.550
1,372,295
+0.05(+0.53%)
Jan 05, 2006
8.135
8.577
8.115
8.505
1,419,333
+0.31(+3.74%)
Jan 04, 2006
8.189
8.306
8.017
8.198
691,211
+0.05(+0.67%)
Jan 03, 2006
7.999
8.189
7.647
8.144
1,425,538
+0.16(+2.04%)
Dec 30, 2005
7.990
8.098
7.855
7.981
848,143
-0.07(-0.90%)
Dec 29, 2005
7.990
8.252
7.945
8.053
665,948
+0.02(+0.22%)
Dec 28, 2005
8.008
8.098
7.782
8.035
677,748
+0.02(+0.23%)
Dec 27, 2005
8.405
8.405
7.963
8.017
1,214,275
-0.36(-4.31%)
Dec 23, 2005
8.252
8.414
8.162
8.378
762,708
+0.10(+1.20%)
Dec 22, 2005
8.017
8.424
7.972
8.279
1,385,254
+0.32(+3.97%)
Dec 21, 2005
7.782
7.999
7.782
7.963
513,558
+0.14(+1.85%)
Dec 20, 2005
7.855
8.017
7.692
7.819
1,076,255
-0.06(-0.80%)
Dec 19, 2005
7.990
8.080
7.819
7.882
1,736,167
+0.23(+2.95%)
Dec 16, 2005
7.746
7.981
7.584
7.656
1,092,663
-0.06(-0.82%)
Dec 15, 2005
7.755
7.873
7.584
7.719
954,084
-0.05(-0.58%)
Dec 14, 2005
7.945
7.972
7.701
7.764
809,299
-0.14(-1.83%)
Dec 13, 2005
7.972
8.053
7.891
7.909
814,352
-0.08(-1.02%)
Dec 12, 2005
7.990
8.297
7.891
7.990
2,465,316
+0.03(+0.34%)
Dec 09, 2005
7.737
8.008
7.683
7.963
929,924
+0.19(+2.44%)
Dec 08, 2005
7.665
7.972
7.665
7.773
1,750,184
+0.11(+1.41%)
Dec 07, 2005
7.891
8.035
7.629
7.665
1,221,687
-0.21(-2.64%)
Dec 06, 2005
7.882
8.035
7.837
7.873
1,211,601
+0.05(+0.69%)
Dec 05, 2005
7.873
7.900
7.647
7.819
1,113,745
-0.09(-1.14%)
Dec 02, 2005
7.963
8.108
7.882
7.909
829,826
-0.06(-0.79%)
Dec 01, 2005
7.674
8.044
7.674
7.972
1,796,762
+0.34(+4.50%)
Nov 30, 2005
7.358
7.674
7.241
7.629
1,922,133
+0.24(+3.30%)
Nov 29, 2005
7.467
7.584
7.331
7.385
1,296,416
-0.05(-0.61%)
Nov 28, 2005
7.801
7.945
7.402
7.430
1,491,719
-0.33(-4.30%)
Nov 25, 2005
7.543
7.764
7.543
7.764
320,296
+0.18(+2.38%)
Nov 23, 2005
7.584
7.819
7.539
7.584
991,116
+0.04(+0.48%)
Nov 22, 2005
7.525
7.810
7.340
7.548
1,395,556
-0.03(-0.36%)
Nov 21, 2005
7.728
7.764
7.286
7.575
1,732,467
-0.16(-2.10%)
Nov 18, 2005
7.552
8.008
7.503
7.737
4,639,375
+0.27(+3.63%)
Nov 17, 2005
6.839
7.485
6.690
7.467
7,208,520
+1.08(+16.97%)
Nov 16, 2005
6.347
6.528
6.230
6.383
984,859
+0.08(+1.29%)
Nov 15, 2005
6.446
6.537
6.266
6.302
875,120
-0.13(-1.97%)
Nov 14, 2005
6.419
6.546
6.338
6.428
538,772
+0.05(+0.85%)
Nov 11, 2005
6.175
6.428
6.130
6.374
753,667
+0.15(+2.47%)
Nov 10, 2005
6.194
6.275
6.013
6.221
562,543
+0.05(+0.88%)
Nov 09, 2005
6.257
6.302
6.094
6.166
683,559
-0.12(-1.87%)
Nov 08, 2005
6.257
6.401
6.031
6.284
951,717
+0.05(+0.72%)
Nov 07, 2005
6.130
6.248
6.085
6.239
700,110
+0.14(+2.37%)
Nov 04, 2005
6.085
6.157
6.049
6.094
938,141
+0.07(+1.20%)
Nov 03, 2005
5.868
6.166
5.805
6.022
1,613,958
+0.30(+5.21%)
Nov 02, 2005
5.426
5.733
5.408
5.724
1,059,283
+0.30(+5.49%)
Nov 01, 2005
5.679
5.679
5.408
5.426
942,177
-0.23(-4.15%)
Oct 31, 2005
5.643
5.778
5.607
5.661
940,253
+0.05(+0.80%)
Oct 28, 2005
5.471
5.697
5.372
5.616
1,279,184
+0.14(+2.47%)
Oct 27, 2005
5.787
5.805
5.471
5.480
1,013,817
-0.32(-5.45%)
Oct 26, 2005
6.112
6.112
5.796
5.796
837,784
-0.32(-5.17%)
Oct 25, 2005
6.067
6.275
6.022
6.112
743,523
+0.06(+1.04%)
Oct 24, 2005
6.121
6.130
5.968
6.049
821,929
+0.03(+0.45%)
Oct 21, 2005
5.905
6.121
5.905
6.022
404,935
+0.12(+1.99%)
Oct 20, 2005
6.031
6.112
5.878
5.905
667,018
-0.15(-2.53%)
Oct 19, 2005
5.841
6.085
5.643
6.058
822,242
+0.19(+3.23%)
Oct 18, 2005
5.950
6.076
5.814
5.868
725,821
-0.12(-1.96%)
Oct 17, 2005
6.094
6.221
5.950
5.986
712,567
-0.12(-1.92%)
Oct 14, 2005
5.986
6.203
5.986
6.103
1,124,914
+0.18(+3.05%)
Oct 13, 2005
5.652
5.977
5.571
5.923
1,145,139
+0.26(+4.63%)
Oct 12, 2005
5.697
5.769
5.562
5.661
770,142
-0.08(-1.42%)
Oct 11, 2005
5.968
6.049
5.706
5.742
1,032,970
-0.18(-3.05%)
Oct 10, 2005
5.941
6.165
5.914
5.923
893,915
-0.04(-0.61%)
Oct 07, 2005
6.013
6.031
5.878
5.959
778,375
-0.02(-0.30%)
Oct 06, 2005
6.212
6.302
5.905
5.977
1,264,354
-0.26(-4.20%)
Oct 05, 2005
6.410
6.428
6.221
6.239
1,007,411
-0.23(-3.49%)
Oct 04, 2005
6.627
6.699
6.437
6.464
831,123
-0.14(-2.05%)
Oct 03, 2005
6.582
6.717
6.555
6.600
1,149,781
+0.05(+0.83%)
Sep 30, 2005
6.428
6.645
6.428
6.546
893,714
+0.11(+1.68%)
Sep 29, 2005
6.275
6.455
6.239
6.437
678,957
+0.20(+3.18%)
Sep 28, 2005
6.139
6.392
6.139
6.239
977,365
+0.07(+1.17%)
Sep 27, 2005
6.266
6.320
6.085
6.166
930,417
-0.10(-1.58%)
Sep 26, 2005
6.482
6.600
6.221
6.266
1,116,458
-0.17(-2.66%)
Sep 23, 2005
6.437
6.627
6.239
6.437
1,596,860
+0.03(+0.42%)
Sep 22, 2005
6.410
6.482
6.284
6.410
720,805
-0.05(-0.70%)
Sep 21, 2005
6.672
6.690
6.455
6.455
897,473
-0.23(-3.51%)
Sep 20, 2005
6.816
6.844
6.663
6.690
1,462,212
-0.11(-1.59%)
Sep 19, 2005
7.132
7.141
6.681
6.798
1,459,536
-0.27(-3.83%)
Sep 16, 2005
6.970
7.086
6.789
7.069
2,134,587
+0.16(+2.35%)
Sep 15, 2005
7.412
7.494
6.898
6.907
2,783,368
-0.30(-4.14%)
Sep 14, 2005
7.376
7.503
7.205
7.205
1,490,292
-0.18(-2.44%)
Sep 13, 2005
7.584
7.629
7.132
7.385
3,107,848
-0.40(-5.10%)
Sep 12, 2005
7.882
7.963
7.746
7.782
833,519
-0.05(-0.58%)
Sep 09, 2005
7.647
8.079
7.593
7.828
2,263,550
+0.36(+4.84%)
Sep 08, 2005
7.187
7.512
7.178
7.467
1,429,087
+0.23(+3.25%)
Sep 07, 2005
7.322
7.322
6.988
7.232
1,165,066
-0.08(-1.11%)
Sep 06, 2005
7.358
7.448
7.232
7.313
894,123
-0.05(-0.61%)
Sep 02, 2005
7.358
7.476
7.286
7.358
511,445
-0.02(-0.24%)
Sep 01, 2005
7.548
7.602
7.277
7.376
933,429
-0.17(-2.27%)
Aug 31, 2005
7.430
7.602
7.349
7.548
630,399
+0.12(+1.58%)
Aug 30, 2005
7.494
7.530
7.313
7.430
920,952
-0.06(-0.84%)
Aug 29, 2005
7.476
7.521
7.331
7.494
1,033,853
-0.02(-0.24%)
Aug 26, 2005
7.629
7.629
7.196
7.512
1,656,027
-0.15(-2.00%)
Aug 25, 2005
7.548
7.674
7.494
7.665
723,161
+0.09(+1.19%)
Aug 24, 2005
7.882
7.882
7.521
7.575
1,230,954
-0.31(-3.89%)
Aug 23, 2005
7.981
8.089
7.855
7.882
605,253
-0.16(-2.02%)
Aug 22, 2005
8.017
8.126
7.891
8.044
978,483
+0.05(+0.68%)
Aug 19, 2005
8.117
8.117
7.900
7.990
709,689
-0.06(-0.78%)
Aug 18, 2005
8.153
8.234
7.954
8.053
566,520
-0.18(-2.19%)
Aug 17, 2005
8.126
8.270
8.080
8.234
747,732
+0.14(+1.67%)
Aug 16, 2005
8.135
8.179
7.891
8.098
1,100,777
-0.05(-0.66%)
Aug 15, 2005
7.882
8.369
7.882
8.153
1,621,990
+0.25(+3.20%)
Aug 12, 2005
8.126
8.162
7.864
7.900
708,457
-0.24(-2.99%)
Aug 11, 2005
8.080
8.198
7.900
8.144
1,242,492
+0.05(+0.56%)
Aug 10, 2005
7.972
8.144
7.828
8.098
1,512,685
+0.21(+2.63%)
Aug 09, 2005
8.008
8.017
7.837
7.891
902,087
-0.01(-0.11%)
Aug 08, 2005
8.035
8.126
7.855
7.900
1,016,756
-0.14(-1.69%)
Aug 05, 2005
8.044
8.126
7.773
8.035
1,597,653
-0.04(-0.45%)
Aug 04, 2005
8.478
8.532
8.053
8.071
1,432,096
-0.47(-5.50%)
Aug 03, 2005
8.604
8.667
8.469
8.541
1,256,374
-0.13(-1.46%)
Aug 02, 2005
8.496
8.712
8.324
8.667
1,862,561
+0.14(+1.59%)
Aug 01, 2005
8.740
8.781
8.369
8.532
1,953,837
-0.21(-2.38%)
Jul 29, 2005
8.667
8.929
8.667
8.740
1,332,863
+0.03(+0.31%)
Jul 28, 2005
9.299
9.570
8.631
8.712
4,373,696
-0.35(-3.88%)
Jul 27, 2005
8.658
9.092
8.487
9.065
1,605,301
+0.41(+4.69%)
Jul 26, 2005
8.712
8.812
8.496
8.658
1,292,857
-0.05(-0.62%)
Jul 25, 2005
8.767
9.046
8.712
8.712
1,125,858
-0.10(-1.13%)
Jul 22, 2005
8.577
8.893
8.514
8.812
1,151,367
+0.29(+3.39%)
Jul 21, 2005
8.893
8.893
8.487
8.523
1,207,093
-0.37(-4.16%)
Jul 20, 2005
7.954
9.019
7.954
8.893
2,571,949
+0.67(+8.12%)
Jul 19, 2005
8.017
8.342
8.017
8.225
920,936
+0.23(+2.82%)
Jul 18, 2005
8.117
8.117
7.936
7.999
727,432
-0.11(-1.34%)
Jul 15, 2005
8.071
8.153
7.945
8.108
898,034
-0.02(-0.22%)
Jul 14, 2005
8.108
8.261
7.981
8.126
1,770,905
+0.20(+2.51%)
Jul 13, 2005
7.764
8.026
7.584
7.927
1,142,583
+0.15(+1.97%)
Jul 12, 2005
7.656
7.891
7.620
7.773
1,006,628
+0.14(+1.89%)
Jul 11, 2005
7.421
7.719
7.421
7.629
2,588,960
+0.23(+3.05%)
Jul 08, 2005
7.223
7.439
7.205
7.403
732,630
+0.18(+2.50%)
Jul 07, 2005
7.304
7.304
7.015
7.223
1,292,815
-0.11(-1.48%)
Jul 06, 2005
7.223
7.367
7.169
7.331
1,237,647
+0.13(+1.75%)
Jul 05, 2005
7.105
7.304
7.033
7.205
1,224,465
+0.08(+1.14%)
Jul 01, 2005
7.196
7.349
7.051
7.123
1,067,406
-0.02(-0.25%)
Jun 30, 2005
7.096
7.530
7.051
7.141
2,221,589
+0.11(+1.54%)
Jun 29, 2005
6.997
7.114
6.789
7.033
998,462
-0.01(-0.13%)
Jun 28, 2005
6.807
7.078
6.807
7.042
984,269
+0.25(+3.72%)
Jun 27, 2005
6.943
7.042
6.789
6.789
1,648,700
-0.25(-3.59%)
Jun 24, 2005
7.087
7.169
6.916
7.042
1,883,300
-0.05(-0.64%)
Jun 23, 2005
7.322
7.521
7.060
7.087
2,923,700
-0.33(-4.50%)
Jun 22, 2005
7.087
7.620
6.988
7.421
3,359,323
+0.28(+3.92%)
Jun 21, 2005
6.591
7.178
6.519
7.141
3,047,245
+0.58(+8.80%)
Jun 20, 2005
6.546
6.609
6.455
6.564
1,020,185
+0.00(+0.00%)
Jun 17, 2005
6.519
6.636
6.510
6.564
1,312,014
+0.10(+1.54%)
Jun 16, 2005
6.320
6.609
6.311
6.464
1,637,683
+0.16(+2.58%)
Jun 15, 2005
6.148
6.311
5.995
6.302
1,672,368
+0.15(+2.50%)
Jun 14, 2005
6.212
6.329
6.148
6.148
1,198,783
-0.05(-0.73%)
Jun 13, 2005
6.194
6.329
6.112
6.194
1,326,857
-0.09(-1.44%)
Jun 10, 2005
6.446
6.464
6.157
6.284
1,281,436
-0.15(-2.38%)
Jun 09, 2005
6.302
6.446
6.221
6.437
1,509,889
+0.16(+2.59%)
Jun 08, 2005
6.184
6.437
6.130
6.275
3,552,269
+0.16(+2.66%)
Jun 07, 2005
6.004
6.248
6.004
6.112
2,496,166
+0.13(+2.11%)
Jun 06, 2005
5.914
6.067
5.814
5.986
1,582,774
+0.13(+2.16%)
Jun 03, 2005
6.004
6.067
5.823
5.859
881,658
-0.12(-1.96%)
Jun 02, 2005
5.498
5.977
5.435
5.977
3,049,870
+0.50(+9.06%)
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.