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
Simmons First Natl
(NQ:
SFNC
)
17.38
+0.12 (+0.70%)
Streaming Delayed Price
Updated: 4:00 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, 2006
8.841
8.888
8.569
8.867
118,717
+0.08(+0.88%)
May 30, 2006
9.247
9.277
8.770
8.790
59,593
-0.56(-6.03%)
May 26, 2006
9.358
9.381
9.312
9.355
26,833
+0.03(+0.29%)
May 25, 2006
9.103
9.328
9.082
9.328
43,663
+0.34(+3.81%)
May 24, 2006
8.666
9.069
8.666
8.985
86,680
+0.25(+2.81%)
May 23, 2006
8.918
9.059
8.737
8.740
38,494
-0.12(-1.33%)
May 22, 2006
8.679
8.962
8.679
8.857
44,618
+0.06(+0.69%)
May 19, 2006
8.407
8.804
8.404
8.797
55,809
+0.32(+3.81%)
May 18, 2006
8.525
8.666
8.475
8.475
37,029
-0.07(-0.79%)
May 17, 2006
8.713
8.804
8.522
8.542
61,472
-0.19(-2.19%)
May 16, 2006
8.572
8.857
8.535
8.733
69,525
+0.18(+2.08%)
May 15, 2006
8.773
8.817
8.397
8.555
93,161
-0.20(-2.26%)
May 12, 2006
8.995
9.049
8.743
8.753
72,136
-0.28(-3.05%)
May 11, 2006
9.526
9.600
8.988
9.029
72,732
-0.51(-5.32%)
May 10, 2006
9.506
9.714
9.489
9.536
83,443
+0.03(+0.28%)
May 09, 2006
9.509
9.613
9.449
9.509
39,048
-0.05(-0.56%)
May 08, 2006
9.412
9.724
9.412
9.563
160,835
+0.07(+0.78%)
May 05, 2006
9.469
9.522
9.469
9.489
37,321
+0.07(+0.71%)
May 04, 2006
9.492
9.522
9.422
9.422
69,245
-0.02(-0.18%)
May 03, 2006
9.496
9.529
9.408
9.439
84,926
+0.01(+0.07%)
May 02, 2006
9.365
9.465
9.311
9.432
37,339
+0.03(+0.36%)
May 01, 2006
9.667
9.667
9.304
9.398
144,791
-0.20(-2.10%)
Apr 28, 2006
9.563
9.653
9.506
9.600
33,641
-0.05(-0.56%)
Apr 27, 2006
9.573
9.704
9.539
9.653
71,630
-0.03(-0.35%)
Apr 26, 2006
9.606
9.737
9.546
9.687
52,794
+0.03(+0.31%)
Apr 25, 2006
9.791
9.791
9.449
9.657
111,777
-0.25(-2.48%)
Apr 24, 2006
9.979
9.979
9.838
9.902
106,418
-0.07(-0.71%)
Apr 21, 2006
10.15
10.15
9.791
9.973
57,536
-0.06(-0.57%)
Apr 20, 2006
10.08
10.14
9.895
10.03
101,506
-0.09(-0.90%)
Apr 19, 2006
9.999
10.12
9.969
10.12
59,656
+0.07(+0.74%)
Apr 18, 2006
9.768
10.05
9.623
10.05
65,470
+0.37(+3.85%)
Apr 17, 2006
9.553
9.724
9.492
9.674
40,706
+0.06(+0.66%)
Apr 13, 2006
9.657
9.784
9.573
9.610
23,034
-0.05(-0.49%)
Apr 12, 2006
9.402
9.838
9.331
9.657
65,211
+0.25(+2.61%)
Apr 11, 2006
9.838
9.838
9.344
9.412
33,460
-0.35(-3.58%)
Apr 10, 2006
9.731
10.08
9.727
9.761
73,294
-0.04(-0.45%)
Apr 07, 2006
10.20
10.20
9.801
9.805
57,554
-0.39(-3.82%)
Apr 06, 2006
10.03
10.19
9.963
10.19
37,601
+0.08(+0.83%)
Apr 05, 2006
9.895
10.18
9.895
10.11
95,846
+0.15(+1.55%)
Apr 04, 2006
9.788
10.04
9.751
9.956
43,618
+0.14(+1.40%)
Apr 03, 2006
9.993
9.996
9.748
9.818
33,892
-0.18(-1.78%)
Mar 31, 2006
9.741
9.996
9.727
9.996
132,576
+0.27(+2.76%)
Mar 30, 2006
9.707
9.737
9.674
9.727
16,877
-0.01(-0.14%)
Mar 29, 2006
9.617
9.741
9.606
9.741
106,954
+0.20(+2.08%)
Mar 28, 2006
9.684
9.741
9.512
9.543
32,013
-0.19(-1.93%)
Mar 27, 2006
9.633
9.741
9.633
9.731
28,288
-0.01(-0.10%)
Mar 24, 2006
9.630
9.741
9.630
9.741
57,429
+0.02(+0.21%)
Mar 23, 2006
9.667
9.731
9.623
9.721
31,855
+0.02(+0.17%)
Mar 22, 2006
9.432
9.741
9.432
9.704
41,977
+0.23(+2.37%)
Mar 21, 2006
9.620
9.657
9.472
9.479
64,884
-0.24(-2.42%)
Mar 20, 2006
9.677
9.741
9.559
9.714
44,362
+0.00(+0.00%)
Mar 17, 2006
9.694
9.741
9.573
9.714
280,907
+0.07(+0.70%)
Mar 16, 2006
9.707
9.724
9.596
9.647
40,224
+0.00(+0.00%)
Mar 15, 2006
9.630
9.711
9.442
9.647
41,165
+0.10(+1.06%)
Mar 14, 2006
9.371
9.610
9.331
9.546
58,018
+0.08(+0.85%)
Mar 13, 2006
9.496
9.549
9.418
9.465
42,802
+0.03(+0.28%)
Mar 10, 2006
9.398
9.516
9.358
9.439
24,091
+0.03(+0.29%)
Mar 09, 2006
9.469
9.553
9.375
9.412
60,344
-0.03(-0.32%)
Mar 08, 2006
9.331
9.573
9.324
9.442
55,914
+0.10(+1.04%)
Mar 07, 2006
9.425
9.506
9.344
9.344
37,711
-0.14(-1.52%)
Mar 06, 2006
9.590
9.600
9.489
9.489
31,557
-0.08(-0.81%)
Mar 03, 2006
9.625
9.707
9.566
9.566
57,134
-0.11(-1.15%)
Mar 02, 2006
9.741
9.741
9.647
9.677
54,672
-0.06(-0.66%)
Mar 01, 2006
9.559
9.741
9.556
9.741
23,034
+0.18(+1.86%)
Feb 28, 2006
9.687
9.701
9.559
9.563
69,927
-0.12(-1.28%)
Feb 27, 2006
9.576
9.741
9.522
9.687
92,807
+0.08(+0.84%)
Feb 24, 2006
9.324
9.606
9.324
9.606
129,458
+0.23(+2.40%)
Feb 23, 2006
9.418
9.543
9.344
9.381
78,483
-0.11(-1.20%)
Feb 22, 2006
9.506
9.593
9.475
9.496
45,997
+0.03(+0.28%)
Feb 21, 2006
9.590
9.674
9.422
9.469
68,927
-0.18(-1.85%)
Feb 17, 2006
9.741
9.741
9.643
9.647
62,472
-0.09(-0.97%)
Feb 16, 2006
9.657
9.741
9.603
9.741
28,580
+0.09(+0.90%)
Feb 15, 2006
9.650
9.657
9.522
9.653
47,631
+0.11(+1.16%)
Feb 14, 2006
9.462
9.640
9.455
9.543
68,397
+0.02(+0.21%)
Feb 13, 2006
9.563
9.570
9.499
9.522
30,676
-0.05(-0.53%)
Feb 10, 2006
9.455
9.573
9.412
9.573
38,953
+0.01(+0.11%)
Feb 09, 2006
9.623
9.717
9.533
9.563
43,118
+0.01(+0.07%)
Feb 08, 2006
9.553
9.573
9.455
9.556
75,286
+0.10(+1.07%)
Feb 07, 2006
9.402
9.489
9.334
9.455
27,285
-0.04(-0.39%)
Feb 06, 2006
9.573
9.613
9.371
9.492
37,643
-0.16(-1.70%)
Feb 03, 2006
9.465
9.657
9.371
9.657
41,846
+0.26(+2.79%)
Feb 02, 2006
9.576
9.606
9.237
9.395
60,263
-0.18(-1.93%)
Feb 01, 2006
9.371
9.580
9.371
9.580
55,928
+0.10(+1.06%)
Jan 31, 2006
9.475
9.677
9.331
9.479
118,946
-0.09(-0.98%)
Jan 30, 2006
9.741
9.741
9.573
9.573
23,787
-0.17(-1.72%)
Jan 27, 2006
9.647
9.741
9.428
9.741
39,325
+0.09(+0.97%)
Jan 26, 2006
9.539
9.647
9.422
9.647
56,732
+0.14(+1.48%)
Jan 25, 2006
9.606
9.647
9.405
9.506
62,264
-0.10(-1.05%)
Jan 24, 2006
9.472
9.606
9.402
9.606
187,855
+0.22(+2.33%)
Jan 23, 2006
9.452
9.452
9.257
9.388
105,055
+0.06(+0.65%)
Jan 20, 2006
9.543
9.543
9.284
9.328
93,095
-0.08(-0.82%)
Jan 19, 2006
9.405
9.778
9.378
9.405
103,233
+0.08(+0.83%)
Jan 18, 2006
9.301
9.405
9.301
9.328
21,322
-0.05(-0.57%)
Jan 17, 2006
9.338
9.405
9.291
9.381
29,262
-0.02(-0.25%)
Jan 13, 2006
9.405
9.583
9.388
9.405
161,028
+0.04(+0.39%)
Jan 12, 2006
9.368
9.418
9.361
9.368
64,902
-0.04(-0.39%)
Jan 11, 2006
9.439
9.439
9.324
9.405
287,480
+0.00(+0.00%)
Jan 10, 2006
9.355
9.432
9.355
9.405
149,989
+0.00(+0.04%)
Jan 09, 2006
9.321
9.455
9.321
9.402
179,534
+0.04(+0.43%)
Jan 06, 2006
9.405
9.469
9.321
9.361
272,523
-0.27(-2.76%)
Jan 05, 2006
9.687
9.687
9.539
9.627
59,570
+0.04(+0.39%)
Jan 04, 2006
9.596
9.684
9.428
9.590
87,207
-0.08(-0.83%)
Jan 03, 2006
9.375
9.677
9.267
9.670
64,973
+0.37(+3.94%)
Dec 30, 2005
9.643
9.643
9.207
9.304
98,448
-0.32(-3.35%)
Dec 29, 2005
9.482
9.670
9.465
9.627
62,526
+0.19(+1.99%)
Dec 28, 2005
9.452
9.489
9.405
9.439
11,610
+0.11(+1.15%)
Dec 27, 2005
9.452
9.492
9.318
9.331
52,695
-0.25(-2.63%)
Dec 23, 2005
9.486
9.623
9.486
9.583
26,996
+0.04(+0.46%)
Dec 22, 2005
9.536
9.583
9.321
9.539
41,808
+0.03(+0.35%)
Dec 21, 2005
9.486
9.559
9.381
9.506
23,305
+0.11(+1.18%)
Dec 20, 2005
9.136
9.502
9.106
9.395
93,902
+0.15(+1.67%)
Dec 19, 2005
9.325
9.442
9.109
9.240
46,827
-0.15(-1.61%)
Dec 16, 2005
9.522
9.600
9.321
9.391
241,343
-0.18(-1.86%)
Dec 15, 2005
9.613
9.701
9.358
9.570
50,456
-0.17(-1.76%)
Dec 14, 2005
9.835
9.842
9.647
9.741
21,593
+0.00(+0.00%)
Dec 13, 2005
9.630
9.744
9.630
9.741
45,235
+0.00(+0.03%)
Dec 12, 2005
9.630
9.737
9.553
9.737
13,263
+0.20(+2.15%)
Dec 09, 2005
9.442
9.576
9.422
9.533
9,506
+0.04(+0.42%)
Dec 08, 2005
9.311
9.516
9.308
9.492
28,681
+0.13(+1.44%)
Dec 07, 2005
9.596
9.610
9.284
9.358
81,148
-0.30(-3.06%)
Dec 06, 2005
9.573
9.731
9.519
9.653
45,017
+0.16(+1.66%)
Dec 05, 2005
9.600
9.603
9.405
9.496
48,125
-0.10(-1.05%)
Dec 02, 2005
9.475
9.633
9.475
9.596
10,041
-0.02(-0.24%)
Dec 01, 2005
9.415
9.680
9.254
9.620
44,073
+0.21(+2.21%)
Nov 30, 2005
9.213
9.412
9.153
9.412
117,258
+0.33(+3.66%)
Nov 29, 2005
9.257
9.395
8.901
9.079
101,140
-0.21(-2.31%)
Nov 28, 2005
9.687
9.751
9.247
9.294
75,081
-0.53(-5.37%)
Nov 25, 2005
9.748
9.821
9.748
9.821
595
-0.01(-0.10%)
Nov 23, 2005
9.731
9.875
9.731
9.832
13,769
+0.09(+0.97%)
Nov 22, 2005
9.717
9.788
9.660
9.737
44,187
-0.00(-0.03%)
Nov 21, 2005
9.690
9.791
9.576
9.741
45,955
+0.08(+0.83%)
Nov 18, 2005
9.714
9.714
9.593
9.660
18,455
+0.10(+1.09%)
Nov 17, 2005
9.304
9.556
9.304
9.556
14,486
+0.33(+3.61%)
Nov 16, 2005
9.482
9.482
9.056
9.224
31,343
-0.26(-2.73%)
Nov 15, 2005
9.556
9.680
9.415
9.482
36,723
-0.14(-1.50%)
Nov 14, 2005
9.835
9.838
9.580
9.627
21,131
-0.30(-3.04%)
Nov 11, 2005
9.835
9.932
9.832
9.929
16,612
+0.02(+0.17%)
Nov 10, 2005
9.556
10.06
9.509
9.912
173,506
+0.30(+3.15%)
Nov 09, 2005
9.657
9.737
9.583
9.610
38,774
-0.02(-0.17%)
Nov 08, 2005
9.522
9.627
9.469
9.627
19,818
-0.03(-0.31%)
Nov 07, 2005
9.627
9.657
9.519
9.657
19,860
+0.12(+1.30%)
Nov 04, 2005
9.714
9.714
9.365
9.533
34,838
-0.07(-0.70%)
Nov 03, 2005
9.737
9.741
9.570
9.600
46,229
-0.12(-1.24%)
Nov 02, 2005
9.348
9.721
9.344
9.721
56,801
+0.32(+3.43%)
Nov 01, 2005
9.358
9.398
9.237
9.398
29,503
-0.07(-0.78%)
Oct 31, 2005
9.402
9.489
9.355
9.472
102,801
+0.10(+1.08%)
Oct 28, 2005
9.113
9.375
9.069
9.371
46,342
+0.37(+4.10%)
Oct 27, 2005
9.035
9.180
8.975
9.002
47,387
-0.13(-1.40%)
Oct 26, 2005
9.183
9.348
9.096
9.130
17,618
-0.06(-0.62%)
Oct 25, 2005
9.405
9.405
9.089
9.187
33,192
-0.24(-2.50%)
Oct 24, 2005
9.398
9.432
9.309
9.422
106,379
+0.02(+0.25%)
Oct 21, 2005
9.082
9.402
9.082
9.398
48,369
+0.21(+2.30%)
Oct 20, 2005
9.274
9.381
9.116
9.187
23,504
-0.15(-1.58%)
Oct 19, 2005
8.901
9.338
8.760
9.334
39,426
+0.38(+4.20%)
Oct 18, 2005
9.244
9.244
8.904
8.958
33,409
-0.23(-2.52%)
Oct 17, 2005
9.385
9.385
8.988
9.190
50,730
-0.19(-2.04%)
Oct 14, 2005
9.261
9.385
9.224
9.381
31,120
+0.25(+2.72%)
Oct 13, 2005
9.072
9.197
8.948
9.133
24,710
+0.01(+0.15%)
Oct 12, 2005
8.958
9.203
8.908
9.119
71,603
+0.08(+0.85%)
Oct 11, 2005
9.109
9.170
8.938
9.042
62,690
+0.02(+0.22%)
Oct 10, 2005
9.240
9.244
8.998
9.022
29,054
-0.22(-2.36%)
Oct 07, 2005
9.237
9.321
9.082
9.240
20,363
+0.09(+1.03%)
Oct 06, 2005
8.992
9.240
8.948
9.146
90,336
+0.21(+2.41%)
Oct 05, 2005
9.334
9.334
8.931
8.931
51,853
-0.50(-5.31%)
Oct 04, 2005
9.562
9.727
9.432
9.432
50,942
-0.15(-1.61%)
Oct 03, 2005
9.627
9.643
9.476
9.586
38,450
+0.01(+0.07%)
Sep 30, 2005
9.522
9.603
9.476
9.580
43,445
+0.12(+1.31%)
Sep 29, 2005
9.271
9.455
9.039
9.455
73,401
+0.43(+4.72%)
Sep 28, 2005
9.442
9.442
8.951
9.029
64,422
-0.42(-4.41%)
Sep 27, 2005
9.439
9.526
9.284
9.445
84,628
-0.09(-0.95%)
Sep 26, 2005
9.556
9.657
9.415
9.536
50,712
-0.02(-0.21%)
Sep 23, 2005
9.556
9.566
9.442
9.556
30,149
+0.07(+0.71%)
Sep 22, 2005
9.489
9.522
9.150
9.489
114,501
+0.21(+2.28%)
Sep 21, 2005
9.338
9.358
8.972
9.277
222,504
-0.13(-1.36%)
Sep 20, 2005
9.334
9.529
9.240
9.405
146,988
+0.09(+1.01%)
Sep 19, 2005
9.304
9.432
9.113
9.311
202,173
-0.06(-0.61%)
Sep 16, 2005
9.056
9.385
8.992
9.368
323,715
+0.40(+4.46%)
Sep 15, 2005
9.106
9.106
8.871
8.968
20,971
-0.06(-0.67%)
Sep 14, 2005
9.267
9.331
8.965
9.029
34,237
-0.15(-1.65%)
Sep 13, 2005
9.375
9.385
9.180
9.180
71,699
-0.32(-3.39%)
Sep 12, 2005
9.388
9.570
9.301
9.502
39,932
+0.18(+1.98%)
Sep 09, 2005
9.287
9.348
9.244
9.318
39,545
+0.10(+1.09%)
Sep 08, 2005
9.378
9.378
9.183
9.217
23,671
-0.27(-2.83%)
Sep 07, 2005
9.486
9.522
9.304
9.486
28,220
+0.02(+0.25%)
Sep 06, 2005
9.321
9.472
9.203
9.462
26,356
+0.19(+2.03%)
Sep 02, 2005
9.385
9.522
9.210
9.274
55,774
-0.07(-0.79%)
Sep 01, 2005
9.297
9.455
9.250
9.348
46,336
+0.03(+0.29%)
Aug 31, 2005
9.321
9.321
8.857
9.321
98,603
+0.37(+4.13%)
Aug 30, 2005
8.797
8.958
8.787
8.951
15,195
+0.01(+0.11%)
Aug 29, 2005
8.599
8.948
8.599
8.941
63,148
+0.29(+3.38%)
Aug 26, 2005
8.649
9.109
8.602
8.649
130,938
-0.51(-5.54%)
Aug 25, 2005
9.009
9.321
9.009
9.156
31,787
+0.03(+0.33%)
Aug 24, 2005
9.156
9.351
9.042
9.126
20,476
+0.02(+0.22%)
Aug 23, 2005
9.257
9.267
9.062
9.106
21,617
-0.23(-2.41%)
Aug 22, 2005
9.254
9.338
8.968
9.331
73,875
+0.14(+1.57%)
Aug 19, 2005
8.935
9.234
8.935
9.187
35,958
+0.20(+2.24%)
Aug 18, 2005
9.371
9.371
8.915
8.985
51,317
-0.43(-4.60%)
Aug 17, 2005
9.254
9.546
9.237
9.418
54,988
+0.11(+1.15%)
Aug 16, 2005
9.133
9.398
9.123
9.311
152,549
+0.09(+0.98%)
Aug 15, 2005
9.052
9.344
8.794
9.220
78,865
+0.43(+4.93%)
Aug 12, 2005
9.119
9.119
8.767
8.787
60,573
-0.39(-4.21%)
Aug 11, 2005
8.619
9.173
8.619
9.173
134,016
+0.44(+5.04%)
Aug 10, 2005
9.140
9.385
8.595
8.733
63,878
-0.36(-3.95%)
Aug 09, 2005
9.146
9.183
9.039
9.093
32,799
-0.01(-0.07%)
Aug 08, 2005
8.948
9.304
8.948
9.099
59,963
+0.05(+0.52%)
Aug 05, 2005
9.402
9.402
8.867
9.052
99,541
-0.28(-2.95%)
Aug 04, 2005
9.402
9.462
9.217
9.328
102,667
-0.08(-0.86%)
Aug 03, 2005
9.533
9.533
9.402
9.408
92,303
-0.05(-0.53%)
Aug 02, 2005
9.341
9.509
9.264
9.459
126,216
+0.20(+2.14%)
Aug 01, 2005
9.187
9.388
9.136
9.261
90,606
+0.11(+1.25%)
Jul 29, 2005
9.355
9.405
8.992
9.146
45,166
-0.25(-2.61%)
Jul 28, 2005
9.009
9.405
8.921
9.391
108,234
+0.38(+4.25%)
Jul 27, 2005
8.921
9.062
8.834
9.009
43,773
+0.18(+2.02%)
Jul 26, 2005
8.935
8.978
8.770
8.831
57,393
-0.21(-2.30%)
Jul 25, 2005
9.069
9.197
8.995
9.039
69,394
-0.13(-1.43%)
Jul 22, 2005
8.794
9.173
8.794
9.170
117,428
+0.38(+4.32%)
Jul 21, 2005
9.015
9.140
8.767
8.790
38,057
-0.23(-2.50%)
Jul 20, 2005
8.867
9.062
8.747
9.015
41,436
+0.04(+0.49%)
Jul 19, 2005
8.884
9.002
8.844
8.972
33,936
+0.17(+1.99%)
Jul 18, 2005
8.867
8.928
8.750
8.797
46,815
-0.07(-0.76%)
Jul 15, 2005
8.837
8.968
8.770
8.864
28,583
-0.11(-1.20%)
Jul 14, 2005
9.428
9.428
8.918
8.972
42,597
-0.46(-4.85%)
Jul 13, 2005
9.344
9.435
9.291
9.428
12,102
-0.12(-1.27%)
Jul 12, 2005
9.475
9.590
9.442
9.549
29,149
-0.02(-0.25%)
Jul 11, 2005
9.425
9.576
9.405
9.573
69,734
+0.10(+1.06%)
Jul 08, 2005
9.069
9.489
9.069
9.472
44,916
+0.41(+4.52%)
Jul 07, 2005
8.730
9.062
8.659
9.062
29,521
+0.09(+0.97%)
Jul 06, 2005
9.449
9.516
8.975
8.975
51,588
-0.43(-4.54%)
Jul 05, 2005
9.170
9.405
8.985
9.402
78,597
+0.36(+3.97%)
Jul 01, 2005
9.173
9.173
8.908
9.042
15,778
-0.06(-0.70%)
Jun 30, 2005
9.069
9.210
9.025
9.106
39,274
+0.04(+0.41%)
Jun 29, 2005
8.867
9.069
8.867
9.069
50,799
+0.05(+0.56%)
Jun 28, 2005
8.666
9.039
8.616
9.019
52,290
+0.35(+4.07%)
Jun 27, 2005
8.213
8.733
8.213
8.666
152,811
+0.30(+3.57%)
Jun 24, 2005
8.229
8.367
8.229
8.367
201,881
+0.14(+1.67%)
Jun 23, 2005
8.249
8.340
8.229
8.229
120,709
-0.08(-1.01%)
Jun 22, 2005
8.229
8.377
8.229
8.313
46,726
+0.04(+0.49%)
Jun 21, 2005
8.330
8.354
8.239
8.273
45,062
-0.07(-0.85%)
Jun 20, 2005
8.330
8.347
8.179
8.344
39,700
+0.11(+1.39%)
Jun 17, 2005
8.229
8.347
8.229
8.229
197,564
-0.09(-1.05%)
Jun 16, 2005
8.313
8.344
8.233
8.317
52,264
+0.00(+0.04%)
Jun 15, 2005
8.397
8.397
8.233
8.313
74,473
+0.00(+0.00%)
Jun 14, 2005
8.310
8.333
8.229
8.313
59,183
-0.02(-0.20%)
Jun 13, 2005
8.112
8.397
8.112
8.330
82,643
+0.04(+0.45%)
Jun 10, 2005
8.364
8.364
8.293
8.293
12,328
-0.01(-0.12%)
Jun 09, 2005
8.165
8.313
8.165
8.303
27,702
+0.01(+0.08%)
Jun 08, 2005
8.229
8.374
8.229
8.296
60,626
+0.02(+0.24%)
Jun 07, 2005
8.229
8.397
8.229
8.276
74,631
-0.12(-1.44%)
Jun 06, 2005
8.310
8.397
8.229
8.397
26,419
+0.05(+0.60%)
Jun 03, 2005
8.387
8.397
8.344
8.347
36,568
-0.04(-0.48%)
Jun 02, 2005
8.293
8.444
8.229
8.387
45,741
-0.10(-1.23%)
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.