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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.22
-0.99 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2007
2.954
3.014
2.905
2.930
67,453
-0.02(-0.84%)
May 30, 2007
2.915
2.964
2.871
2.954
91,093
+0.02(+0.84%)
May 29, 2007
2.949
2.969
2.915
2.930
98,188
-0.03(-1.17%)
May 25, 2007
2.994
3.009
2.915
2.964
157,608
-0.00(-0.17%)
May 24, 2007
3.014
3.019
2.969
2.969
174,193
-0.06(-1.86%)
May 23, 2007
2.999
3.043
2.999
3.025
87,721
+0.00(+0.06%)
May 22, 2007
3.038
3.038
3.009
3.024
131,112
+0.00(+0.00%)
May 21, 2007
2.989
3.033
2.979
3.024
59,205
+0.02(+0.82%)
May 18, 2007
3.033
3.033
2.969
2.999
121,623
-0.04(-1.30%)
May 17, 2007
3.043
3.043
2.969
3.038
144,123
+0.00(+0.16%)
May 16, 2007
2.984
3.033
2.984
3.033
159,334
+0.04(+1.49%)
May 15, 2007
3.004
3.063
2.964
2.989
214,959
-0.01(-0.49%)
May 14, 2007
2.856
3.019
2.851
3.004
171,819
+0.14(+4.83%)
May 11, 2007
2.885
2.885
2.841
2.865
160,753
-0.03(-1.02%)
May 10, 2007
3.038
3.043
2.816
2.895
1,537,355
-0.22(-6.98%)
May 09, 2007
3.053
3.112
3.053
3.112
185,468
+0.06(+1.94%)
May 08, 2007
3.058
3.157
3.028
3.053
227,203
+0.01(+0.32%)
May 07, 2007
2.999
3.063
2.969
3.043
176,185
+0.04(+1.48%)
May 04, 2007
3.001
3.048
2.999
2.999
209,994
-0.00(-0.16%)
May 03, 2007
2.964
3.038
2.964
3.004
207,454
+0.03(+1.00%)
May 02, 2007
2.944
2.989
2.940
2.974
172,688
+0.01(+0.50%)
May 01, 2007
2.954
2.984
2.954
2.959
96,048
+0.01(+0.33%)
Apr 30, 2007
2.959
2.969
2.890
2.949
121,279
+0.00(+0.17%)
Apr 27, 2007
2.964
2.964
2.910
2.944
72,425
-0.02(-0.83%)
Apr 26, 2007
2.964
2.989
2.964
2.969
64,735
+0.00(+0.17%)
Apr 25, 2007
2.964
3.009
2.954
2.964
72,000
+0.00(+0.17%)
Apr 24, 2007
2.964
2.999
2.954
2.959
71,858
-0.00(-0.17%)
Apr 23, 2007
2.969
3.009
2.964
2.964
72,283
+0.00(+0.00%)
Apr 20, 2007
2.984
3.009
2.964
2.964
158,553
+0.00(+0.00%)
Apr 19, 2007
2.949
2.984
2.940
2.964
172,305
+0.01(+0.50%)
Apr 18, 2007
2.969
2.979
2.930
2.949
126,997
-0.01(-0.50%)
Apr 17, 2007
2.954
2.989
2.944
2.964
161,865
+0.02(+0.84%)
Apr 16, 2007
2.959
2.979
2.935
2.940
309,105
+0.00(+0.17%)
Apr 13, 2007
2.944
2.949
2.915
2.935
308,393
+0.02(+0.68%)
Apr 12, 2007
2.920
2.940
2.905
2.915
369,078
-0.02(-0.67%)
Apr 11, 2007
2.979
2.979
2.920
2.935
417,687
-0.00(-0.17%)
Apr 10, 2007
2.984
3.009
2.910
2.940
368,005
-0.04(-1.33%)
Apr 09, 2007
2.959
2.989
2.856
2.979
786,636
+0.13(+4.69%)
Apr 05, 2007
2.697
2.880
2.697
2.846
658,890
+0.15(+5.49%)
Apr 04, 2007
2.658
2.722
2.618
2.697
163,431
+0.04(+1.49%)
Apr 03, 2007
2.633
2.712
2.623
2.658
145,753
+0.02(+0.94%)
Apr 02, 2007
2.604
2.643
2.604
2.633
109,990
+0.01(+0.57%)
Mar 30, 2007
2.574
2.618
2.574
2.618
95,783
+0.04(+1.63%)
Mar 29, 2007
2.574
2.609
2.574
2.576
170,038
+0.01(+0.28%)
Mar 28, 2007
2.604
2.633
2.564
2.569
215,245
-0.05(-1.89%)
Mar 27, 2007
2.599
2.638
2.584
2.618
144,866
+0.01(+0.38%)
Mar 26, 2007
2.604
2.609
2.569
2.609
143,898
+0.02(+0.76%)
Mar 23, 2007
2.554
2.633
2.554
2.589
140,336
+0.03(+1.35%)
Mar 22, 2007
2.564
2.569
2.515
2.554
213,814
+0.00(+0.19%)
Mar 21, 2007
2.510
2.554
2.490
2.549
173,234
+0.05(+2.18%)
Mar 20, 2007
2.574
2.574
2.470
2.495
170,204
-0.06(-2.51%)
Mar 19, 2007
2.534
2.638
2.533
2.559
330,735
+0.05(+2.17%)
Mar 16, 2007
2.362
2.589
2.342
2.505
593,699
+0.21(+9.26%)
Mar 15, 2007
2.297
2.297
2.253
2.292
141,024
+0.01(+0.44%)
Mar 14, 2007
2.292
2.322
2.238
2.282
196,744
+0.00(+0.00%)
Mar 13, 2007
2.386
2.381
2.223
2.282
327,513
-0.10(-4.35%)
Mar 12, 2007
2.426
2.441
2.357
2.386
215,309
-0.03(-1.43%)
Mar 09, 2007
2.490
2.495
2.421
2.421
92,237
-0.05(-2.20%)
Mar 08, 2007
2.470
2.490
2.436
2.475
222,465
+0.00(+0.00%)
Mar 07, 2007
2.584
2.589
2.465
2.475
95,269
-0.09(-3.65%)
Mar 06, 2007
2.475
2.569
2.475
2.569
143,271
+0.09(+3.79%)
Mar 05, 2007
2.495
2.520
2.470
2.475
178,966
-0.02(-0.79%)
Mar 02, 2007
2.539
2.549
2.485
2.495
176,483
-0.04(-1.75%)
Mar 01, 2007
2.599
2.599
2.534
2.539
225,315
-0.01(-0.39%)
Feb 28, 2007
2.569
2.589
2.544
2.549
164,275
-0.00(-0.19%)
Feb 27, 2007
2.599
2.599
2.544
2.554
325,936
-0.04(-1.52%)
Feb 26, 2007
2.604
2.623
2.594
2.594
135,314
-0.00(-0.19%)
Feb 23, 2007
2.599
2.604
2.589
2.599
95,647
+0.01(+0.57%)
Feb 22, 2007
2.604
2.623
2.569
2.584
293,352
-0.01(-0.38%)
Feb 21, 2007
2.604
2.604
2.574
2.594
201,013
+0.01(+0.57%)
Feb 20, 2007
2.584
2.604
2.569
2.579
122,977
-0.01(-0.38%)
Feb 16, 2007
2.594
2.609
2.584
2.589
108,448
-0.00(-0.19%)
Feb 15, 2007
2.564
2.609
2.564
2.594
45,382
+0.01(+0.57%)
Feb 14, 2007
2.569
2.599
2.549
2.579
116,953
+0.03(+1.36%)
Feb 13, 2007
2.529
2.569
2.529
2.544
131,958
+0.00(+0.00%)
Feb 12, 2007
2.520
2.559
2.520
2.544
151,197
-0.05(-1.90%)
Feb 09, 2007
2.594
2.618
2.577
2.594
151,430
+0.00(+0.00%)
Feb 08, 2007
2.594
2.604
2.554
2.594
138,192
-0.00(-0.19%)
Feb 07, 2007
2.544
2.643
2.529
2.599
1,297,110
+0.07(+2.73%)
Feb 06, 2007
2.989
2.989
2.485
2.529
1,113,083
-0.43(-14.67%)
Feb 05, 2007
2.925
2.994
2.900
2.964
54,365
+0.02(+0.67%)
Feb 02, 2007
2.984
2.994
2.940
2.944
209,065
-0.04(-1.49%)
Feb 01, 2007
2.989
3.024
2.969
2.989
164,735
+0.01(+0.50%)
Jan 31, 2007
2.925
2.979
2.925
2.974
193,491
+0.03(+1.18%)
Jan 30, 2007
2.930
2.949
2.915
2.940
72,261
+0.02(+0.85%)
Jan 29, 2007
2.865
2.930
2.846
2.915
137,342
+0.06(+2.08%)
Jan 26, 2007
2.830
2.861
2.821
2.856
64,130
+0.03(+1.05%)
Jan 25, 2007
2.846
2.856
2.806
2.826
155,962
-0.03(-1.21%)
Jan 24, 2007
2.865
2.890
2.801
2.861
174,558
+0.00(+0.17%)
Jan 23, 2007
2.890
2.898
2.801
2.856
210,751
-0.04(-1.53%)
Jan 22, 2007
2.940
2.940
2.890
2.900
76,100
-0.03(-1.01%)
Jan 19, 2007
2.890
2.940
2.870
2.930
280,079
+0.04(+1.54%)
Jan 18, 2007
2.910
2.935
2.880
2.885
325,053
-0.02(-0.85%)
Jan 17, 2007
2.905
2.940
2.885
2.910
316,149
-0.01(-0.34%)
Jan 16, 2007
2.865
2.920
2.801
2.920
396,904
+0.05(+1.72%)
Jan 12, 2007
2.910
2.915
2.861
2.870
103,675
-0.00(-0.17%)
Jan 11, 2007
2.821
2.900
2.821
2.875
170,708
+0.04(+1.39%)
Jan 10, 2007
2.826
2.851
2.816
2.836
86,747
-0.00(-0.17%)
Jan 09, 2007
2.865
2.865
2.841
2.841
64,782
-0.04(-1.37%)
Jan 08, 2007
2.949
2.949
2.846
2.880
230,474
-0.05(-1.69%)
Jan 05, 2007
2.900
2.944
2.875
2.930
171,686
+0.04(+1.54%)
Jan 04, 2007
2.856
2.925
2.851
2.885
130,732
+0.04(+1.57%)
Jan 03, 2007
2.915
2.915
2.841
2.841
152,224
-0.06(-2.04%)
Dec 29, 2006
2.831
2.935
2.821
2.900
293,775
+0.08(+2.98%)
Dec 28, 2006
2.841
2.846
2.791
2.816
170,093
-0.03(-1.04%)
Dec 27, 2006
2.836
2.895
2.811
2.846
225,774
+0.02(+0.88%)
Dec 26, 2006
2.920
2.974
2.767
2.821
343,198
-0.08(-2.89%)
Dec 22, 2006
2.935
2.969
2.900
2.905
64,808
-0.01(-0.51%)
Dec 21, 2006
2.935
2.964
2.890
2.920
225,705
-0.04(-1.34%)
Dec 20, 2006
2.910
2.964
2.900
2.959
347,383
+0.06(+2.04%)
Dec 19, 2006
2.964
2.979
2.880
2.900
185,877
-0.06(-2.17%)
Dec 18, 2006
3.088
3.103
2.930
2.964
1,112,265
-0.11(-3.54%)
Dec 15, 2006
3.033
3.073
3.004
3.073
989,565
+0.06(+2.13%)
Dec 14, 2006
3.014
3.058
2.964
3.009
202,570
-0.00(-0.16%)
Dec 13, 2006
3.053
3.103
3.004
3.014
349,572
-0.04(-1.29%)
Dec 12, 2006
3.088
3.162
2.964
3.053
597,707
-0.05(-1.59%)
Dec 11, 2006
3.261
3.261
3.098
3.103
218,692
-0.13(-3.98%)
Dec 08, 2006
3.211
3.251
3.211
3.231
306,731
-0.01(-0.46%)
Dec 07, 2006
3.285
3.295
3.221
3.246
268,354
-0.01(-0.45%)
Dec 06, 2006
3.285
3.285
3.211
3.261
676,200
-0.03(-1.05%)
Dec 05, 2006
3.221
3.310
3.193
3.295
567,098
+0.09(+2.93%)
Dec 04, 2006
3.137
3.226
3.137
3.201
202,199
+0.01(+0.47%)
Dec 01, 2006
3.167
3.211
3.152
3.187
92,204
+0.00(+0.16%)
Nov 30, 2006
3.310
3.310
3.127
3.182
197,959
+0.03(+1.10%)
Nov 29, 2006
3.142
3.359
3.068
3.147
381,571
+0.04(+1.27%)
Nov 28, 2006
3.127
3.152
3.063
3.108
124,700
-0.01(-0.32%)
Nov 27, 2006
3.127
3.162
3.088
3.117
196,254
-0.03(-0.94%)
Nov 24, 2006
3.162
3.162
3.132
3.147
45,963
-0.02(-0.62%)
Nov 22, 2006
3.211
3.221
3.162
3.167
156,355
-0.04(-1.23%)
Nov 21, 2006
3.093
3.206
3.088
3.206
267,269
+0.11(+3.67%)
Nov 20, 2006
3.024
3.142
2.999
3.093
177,732
+0.05(+1.79%)
Nov 17, 2006
3.024
3.058
2.979
3.038
110,608
-0.00(-0.16%)
Nov 16, 2006
2.969
3.112
2.969
3.043
293,781
+0.07(+2.50%)
Nov 15, 2006
2.757
3.009
2.757
2.969
316,220
+0.20(+7.13%)
Nov 14, 2006
2.816
2.816
2.717
2.772
175,483
-0.01(-0.53%)
Nov 13, 2006
2.841
2.841
2.762
2.786
186,982
-0.05(-1.91%)
Nov 10, 2006
2.836
2.900
2.831
2.841
99,862
-0.01(-0.35%)
Nov 09, 2006
2.865
2.925
2.841
2.851
211,320
-0.02(-0.86%)
Nov 08, 2006
2.777
2.900
2.772
2.875
190,727
+0.07(+2.65%)
Nov 07, 2006
2.717
2.865
2.668
2.801
541,985
+0.14(+5.39%)
Nov 06, 2006
2.964
3.053
2.446
2.658
1,220,554
-0.40(-12.94%)
Nov 03, 2006
2.989
3.068
2.964
3.053
272,426
+0.05(+1.81%)
Nov 02, 2006
3.137
3.137
2.984
2.999
270,376
-0.14(-4.56%)
Nov 01, 2006
3.063
3.182
2.989
3.142
301,754
+0.08(+2.58%)
Oct 31, 2006
3.009
3.108
3.004
3.063
102,471
+0.04(+1.47%)
Oct 30, 2006
3.014
3.103
2.999
3.019
160,636
+0.01(+0.49%)
Oct 27, 2006
2.944
3.048
2.944
3.004
231,490
+0.03(+1.00%)
Oct 26, 2006
2.979
3.004
2.921
2.974
146,599
+0.02(+0.67%)
Oct 25, 2006
2.984
3.048
2.940
2.954
144,236
-0.03(-0.99%)
Oct 24, 2006
3.053
3.068
2.979
2.984
194,532
-0.04(-1.47%)
Oct 23, 2006
3.038
3.063
2.969
3.028
173,837
+0.02(+0.66%)
Oct 20, 2006
3.038
3.051
2.969
3.009
191,429
-0.03(-0.98%)
Oct 19, 2006
3.127
3.127
2.999
3.038
188,494
-0.09(-3.00%)
Oct 18, 2006
3.246
3.246
3.108
3.132
275,215
-0.01(-0.47%)
Oct 17, 2006
2.999
3.162
2.979
3.147
477,379
+0.17(+5.64%)
Oct 16, 2006
2.826
3.014
2.811
2.979
349,406
+0.17(+5.98%)
Oct 13, 2006
2.722
2.816
2.717
2.811
135,172
+0.09(+3.27%)
Oct 12, 2006
2.757
2.791
2.717
2.722
304,575
-0.05(-1.96%)
Oct 11, 2006
2.752
2.789
2.752
2.777
101,256
+0.01(+0.36%)
Oct 10, 2006
2.786
2.816
2.762
2.767
97,570
-0.02(-0.88%)
Oct 09, 2006
2.816
2.836
2.786
2.791
52,720
-0.03(-1.22%)
Oct 06, 2006
2.791
2.856
2.777
2.826
123,433
+0.02(+0.70%)
Oct 05, 2006
2.806
2.826
2.791
2.806
145,246
+0.00(+0.00%)
Oct 04, 2006
2.712
2.831
2.712
2.806
210,820
+0.09(+3.46%)
Oct 03, 2006
2.747
2.821
2.712
2.712
427,053
-0.05(-1.96%)
Oct 02, 2006
2.959
2.964
2.722
2.767
560,985
-0.18(-6.04%)
Sep 29, 2006
2.944
3.004
2.940
2.944
127,875
-0.00(-0.17%)
Sep 28, 2006
2.994
3.043
2.935
2.949
259,431
-0.07(-2.29%)
Sep 27, 2006
3.009
3.048
2.989
3.019
138,415
-0.01(-0.33%)
Sep 26, 2006
3.068
3.068
2.969
3.028
251,659
-0.06(-1.92%)
Sep 25, 2006
3.108
3.112
2.989
3.088
298,471
-0.00(-0.16%)
Sep 22, 2006
3.098
3.137
3.038
3.093
188,866
-0.02(-0.79%)
Sep 21, 2006
3.108
3.182
3.098
3.117
301,908
+0.00(+0.00%)
Sep 20, 2006
3.177
3.191
3.112
3.117
319,613
-0.06(-1.87%)
Sep 19, 2006
3.216
3.226
3.152
3.177
260,881
-0.02(-0.77%)
Sep 18, 2006
3.172
3.241
3.147
3.201
456,828
+0.03(+0.93%)
Sep 15, 2006
3.157
3.196
3.112
3.172
733,343
+0.07(+2.23%)
Sep 14, 2006
3.162
3.236
3.053
3.103
1,875,863
+0.03(+1.13%)
Sep 13, 2006
3.779
3.779
2.925
3.068
4,198,360
-0.64(-17.31%)
Sep 12, 2006
3.957
4.021
3.636
3.710
768,306
-0.33(-8.08%)
Sep 11, 2006
4.644
4.644
4.036
4.036
660,426
-0.61(-13.18%)
Sep 08, 2006
4.708
4.708
4.649
4.649
143,313
-0.06(-1.36%)
Sep 07, 2006
4.738
4.772
4.664
4.713
172,252
-0.05(-1.14%)
Sep 06, 2006
4.708
4.797
4.669
4.768
91,652
+0.05(+1.15%)
Sep 05, 2006
4.674
4.753
4.624
4.713
182,197
-0.00(-0.10%)
Sep 01, 2006
4.792
4.837
4.713
4.718
38,812
-0.07(-1.44%)
Aug 31, 2006
4.861
4.891
4.786
4.787
38,381
-0.09(-1.82%)
Aug 30, 2006
4.842
4.931
4.832
4.876
58,600
+0.03(+0.61%)
Aug 29, 2006
4.827
4.866
4.772
4.847
59,980
+0.03(+0.62%)
Aug 28, 2006
4.822
4.891
4.792
4.817
96,536
-0.02(-0.41%)
Aug 25, 2006
4.960
4.965
4.768
4.837
99,048
-0.11(-2.20%)
Aug 24, 2006
4.926
5.015
4.891
4.945
85,867
+0.03(+0.70%)
Aug 23, 2006
5.059
5.059
4.842
4.911
59,367
-0.15(-3.02%)
Aug 22, 2006
4.921
5.094
4.891
5.064
68,799
+0.13(+2.60%)
Aug 21, 2006
4.921
4.935
4.827
4.935
99,975
+0.01(+0.20%)
Aug 18, 2006
4.787
4.985
4.772
4.926
116,429
+0.16(+3.32%)
Aug 17, 2006
4.792
4.891
4.688
4.768
176,009
-0.04(-0.92%)
Aug 16, 2006
4.763
4.881
4.644
4.812
124,030
+0.06(+1.25%)
Aug 15, 2006
4.861
4.911
4.609
4.753
215,137
-0.08(-1.64%)
Aug 14, 2006
4.851
4.970
4.807
4.832
163,142
-0.01(-0.31%)
Aug 11, 2006
4.906
5.015
4.842
4.847
161,205
-0.05(-1.01%)
Aug 10, 2006
4.985
5.064
4.866
4.896
174,993
-0.11(-2.17%)
Aug 09, 2006
5.202
5.202
4.975
5.005
173,696
-0.18(-3.43%)
Aug 08, 2006
5.089
5.252
5.079
5.182
91,848
+0.05(+0.96%)
Aug 07, 2006
5.207
5.237
5.054
5.133
150,760
-0.16(-2.99%)
Aug 04, 2006
5.262
5.405
5.187
5.291
290,267
+0.02(+0.37%)
Aug 03, 2006
5.247
5.336
5.108
5.271
156,132
+0.12(+2.40%)
Aug 02, 2006
5.286
5.311
4.960
5.148
241,668
-0.14(-2.71%)
Aug 01, 2006
5.242
5.311
5.178
5.291
102,544
+0.04(+0.75%)
Jul 31, 2006
5.113
5.306
5.084
5.252
106,300
+0.18(+3.51%)
Jul 28, 2006
5.385
5.385
5.039
5.074
260,810
-0.26(-4.91%)
Jul 27, 2006
5.202
5.410
5.182
5.336
564,766
+0.17(+3.35%)
Jul 26, 2006
4.916
5.187
4.876
5.163
306,122
+0.21(+4.19%)
Jul 25, 2006
4.856
5.000
4.812
4.955
101,977
+0.04(+0.91%)
Jul 24, 2006
4.832
4.940
4.782
4.911
83,325
+0.09(+1.84%)
Jul 21, 2006
4.926
4.931
4.718
4.822
154,742
-0.10(-2.11%)
Jul 20, 2006
4.970
4.970
4.847
4.926
125,748
-0.05(-0.99%)
Jul 19, 2006
4.906
5.039
4.555
4.975
204,379
+0.08(+1.72%)
Jul 18, 2006
4.723
4.891
4.595
4.891
1,196,349
+0.18(+3.88%)
Jul 17, 2006
4.688
4.842
4.516
4.708
530,682
+0.04(+0.85%)
Jul 14, 2006
4.723
4.772
4.560
4.669
817,670
-0.10(-2.17%)
Jul 13, 2006
4.827
4.832
4.580
4.772
288,344
-0.10(-2.03%)
Jul 12, 2006
4.975
4.980
4.822
4.871
101,272
-0.13(-2.57%)
Jul 11, 2006
5.064
5.089
4.693
5.000
221,212
+0.12(+2.43%)
Jul 10, 2006
5.010
5.010
4.851
4.881
128,157
-0.13(-2.66%)
Jul 07, 2006
4.950
5.034
4.886
5.015
90,308
+0.06(+1.30%)
Jul 06, 2006
5.029
5.148
4.916
4.950
131,588
-0.05(-1.09%)
Jul 05, 2006
4.891
5.010
4.664
5.005
436,283
+0.09(+1.91%)
Jul 03, 2006
4.743
4.926
4.743
4.911
110,579
+0.11(+2.26%)
Jun 30, 2006
4.748
4.812
4.703
4.802
115,277
+0.10(+2.21%)
Jun 29, 2006
4.456
4.708
4.412
4.698
224,070
+0.24(+5.32%)
Jun 28, 2006
4.446
4.481
4.298
4.461
107,654
+0.01(+0.33%)
Jun 27, 2006
4.466
4.560
4.427
4.446
102,475
-0.03(-0.77%)
Jun 26, 2006
4.318
4.530
4.318
4.481
311,512
+0.01(+0.22%)
Jun 23, 2006
4.269
4.486
4.269
4.471
173,380
+0.14(+3.31%)
Jun 22, 2006
4.357
4.387
4.249
4.328
169,149
-0.03(-0.68%)
Jun 21, 2006
4.377
4.436
4.214
4.357
377,851
-0.04(-0.90%)
Jun 20, 2006
4.436
4.481
4.298
4.397
188,447
-0.06(-1.33%)
Jun 19, 2006
4.481
4.570
4.323
4.456
212,994
-0.03(-0.66%)
Jun 16, 2006
4.259
4.520
4.259
4.486
240,514
+0.23(+5.34%)
Jun 15, 2006
4.145
4.441
4.115
4.259
330,296
+0.13(+3.23%)
Jun 14, 2006
4.096
4.219
4.046
4.125
355,925
+0.01(+0.36%)
Jun 13, 2006
4.229
4.343
3.977
4.110
674,083
-0.19(-4.48%)
Jun 12, 2006
4.560
4.596
4.239
4.303
393,726
-0.27(-5.94%)
Jun 09, 2006
4.604
4.679
4.451
4.575
182,849
-0.03(-0.64%)
Jun 08, 2006
4.837
4.837
4.397
4.604
598,709
+1.41(+44.12%)
Jun 07, 2006
3.186
3.226
3.127
3.195
408,421
+0.02(+0.62%)
Jun 06, 2006
3.318
3.346
3.129
3.175
1,179,827
-0.14(-4.37%)
Jun 05, 2006
3.359
3.403
3.287
3.320
509,614
-0.02(-0.66%)
Jun 02, 2006
3.305
3.401
3.258
3.342
851,667
+0.02(+0.60%)
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.