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
Align Technology
(NQ:
ALGN
)
257.21
+0.71 (+0.28%)
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
7.370
7.480
7.320
7.390
599,445
+0.02(+0.27%)
May 30, 2006
7.550
7.570
7.290
7.370
332,303
-0.25(-3.28%)
May 26, 2006
7.600
7.700
7.500
7.620
271,035
+0.05(+0.66%)
May 25, 2006
7.430
7.570
7.320
7.570
285,120
+0.22(+2.99%)
May 24, 2006
7.140
7.370
6.980
7.350
847,699
+0.16(+2.23%)
May 23, 2006
7.600
7.680
7.100
7.190
386,304
-0.34(-4.52%)
May 22, 2006
7.420
7.620
7.330
7.530
352,565
+0.04(+0.53%)
May 19, 2006
7.690
7.710
7.390
7.490
364,514
-0.17(-2.22%)
May 18, 2006
7.750
7.840
7.660
7.660
279,841
-0.10(-1.29%)
May 17, 2006
7.730
7.810
7.560
7.760
510,306
-0.04(-0.58%)
May 16, 2006
7.770
7.940
7.690
7.805
243,268
+0.04(+0.45%)
May 15, 2006
7.640
8.000
7.640
7.770
570,300
+0.02(+0.26%)
May 12, 2006
7.920
8.000
7.520
7.750
903,202
-0.23(-2.88%)
May 11, 2006
8.100
8.150
7.930
7.980
351,546
-0.14(-1.72%)
May 10, 2006
8.320
8.330
8.040
8.120
307,453
-0.18(-2.17%)
May 09, 2006
8.460
8.550
8.250
8.300
644,568
-0.21(-2.47%)
May 08, 2006
8.620
8.670
8.460
8.510
225,694
-0.09(-1.05%)
May 05, 2006
8.470
8.690
8.270
8.600
310,924
+0.21(+2.50%)
May 04, 2006
8.330
8.440
8.250
8.390
234,501
+0.03(+0.36%)
May 03, 2006
8.770
8.810
8.310
8.360
670,451
-0.41(-4.68%)
May 02, 2006
9.350
9.400
8.680
8.770
753,691
-0.12(-1.35%)
May 01, 2006
8.790
9.070
8.680
8.890
662,003
+0.10(+1.14%)
Apr 28, 2006
8.490
8.850
8.370
8.790
543,300
+0.23(+2.69%)
Apr 27, 2006
8.430
8.730
8.270
8.560
874,388
+0.02(+0.23%)
Apr 26, 2006
9.550
9.620
8.200
8.540
1,797,825
-0.68(-7.38%)
Apr 25, 2006
9.110
9.270
8.920
9.220
646,949
+0.06(+0.66%)
Apr 24, 2006
9.200
9.270
9.090
9.160
723,722
+0.01(+0.11%)
Apr 21, 2006
9.440
9.570
9.090
9.150
485,139
-0.31(-3.28%)
Apr 20, 2006
9.490
9.520
9.310
9.460
284,152
-0.06(-0.63%)
Apr 19, 2006
9.480
9.750
9.320
9.520
682,254
+0.09(+0.95%)
Apr 18, 2006
9.010
9.530
8.990
9.430
852,976
+0.42(+4.66%)
Apr 17, 2006
9.010
9.190
8.910
9.010
433,875
-0.04(-0.44%)
Apr 13, 2006
9.030
9.080
8.900
9.050
356,909
+0.04(+0.44%)
Apr 12, 2006
8.740
9.010
8.680
9.010
535,224
+0.27(+3.09%)
Apr 11, 2006
8.940
8.950
8.720
8.740
433,295
-0.18(-2.02%)
Apr 10, 2006
8.870
8.940
8.720
8.920
371,782
+0.01(+0.11%)
Apr 07, 2006
8.880
9.100
8.810
8.910
307,168
+0.00(+0.00%)
Apr 06, 2006
8.930
8.990
8.830
8.910
289,258
-0.07(-0.78%)
Apr 05, 2006
9.020
9.070
8.880
8.980
407,850
-0.06(-0.66%)
Apr 04, 2006
8.960
9.170
8.760
9.040
652,723
+0.01(+0.11%)
Apr 03, 2006
9.150
9.320
8.970
9.030
554,069
-0.14(-1.53%)
Mar 31, 2006
9.320
9.390
9.050
9.170
706,712
-0.16(-1.71%)
Mar 30, 2006
9.210
9.430
9.050
9.330
669,456
+0.12(+1.30%)
Mar 29, 2006
9.000
9.250
9.000
9.210
353,517
+0.19(+2.11%)
Mar 28, 2006
9.050
9.160
8.890
9.020
447,875
+0.02(+0.22%)
Mar 27, 2006
8.960
9.070
8.930
9.000
518,282
+0.03(+0.33%)
Mar 24, 2006
8.700
8.990
8.686
8.970
440,531
+0.30(+3.46%)
Mar 23, 2006
8.720
8.870
8.616
8.670
456,100
-0.09(-1.03%)
Mar 22, 2006
8.790
8.940
8.610
8.760
681,700
-0.01(-0.11%)
Mar 21, 2006
9.240
9.240
8.750
8.770
523,301
-0.46(-4.98%)
Mar 20, 2006
9.050
9.450
8.770
9.230
1,228,955
+0.18(+1.99%)
Mar 17, 2006
8.490
9.162
8.220
9.050
1,382,955
+0.60(+7.10%)
Mar 16, 2006
8.410
8.460
8.320
8.450
239,270
+0.03(+0.36%)
Mar 15, 2006
8.290
8.430
8.120
8.420
303,115
+0.16(+1.94%)
Mar 14, 2006
8.360
8.360
8.160
8.260
254,463
-0.14(-1.67%)
Mar 13, 2006
8.180
8.490
8.180
8.400
466,285
+0.19(+2.31%)
Mar 10, 2006
7.990
8.250
7.990
8.210
181,396
+0.20(+2.50%)
Mar 09, 2006
8.040
8.100
7.970
8.010
262,797
-0.06(-0.74%)
Mar 08, 2006
8.100
8.170
8.010
8.070
188,939
-0.06(-0.74%)
Mar 07, 2006
8.200
8.300
8.100
8.130
329,869
-0.17(-2.05%)
Mar 06, 2006
8.390
8.438
8.130
8.300
285,225
-0.13(-1.54%)
Mar 03, 2006
8.510
8.620
8.290
8.430
545,817
-0.15(-1.75%)
Mar 02, 2006
8.500
8.700
8.340
8.580
587,148
+0.12(+1.42%)
Mar 01, 2006
8.110
8.521
8.110
8.460
699,479
+0.30(+3.68%)
Feb 28, 2006
8.250
8.280
8.100
8.160
357,373
-0.09(-1.09%)
Feb 27, 2006
8.260
8.350
7.900
8.250
951,943
-0.13(-1.55%)
Feb 24, 2006
8.300
8.400
8.170
8.380
291,484
+0.04(+0.48%)
Feb 23, 2006
8.170
8.450
8.080
8.340
469,735
+0.13(+1.58%)
Feb 22, 2006
8.050
8.240
7.990
8.210
456,498
+0.21(+2.63%)
Feb 21, 2006
8.450
8.480
7.930
8.000
802,847
-0.41(-4.88%)
Feb 17, 2006
8.350
8.500
8.270
8.410
395,966
+0.10(+1.20%)
Feb 16, 2006
8.340
8.500
8.200
8.310
419,500
-0.02(-0.24%)
Feb 15, 2006
8.130
8.400
8.100
8.330
369,398
+0.16(+1.96%)
Feb 14, 2006
8.180
8.370
8.100
8.170
457,502
+0.05(+0.62%)
Feb 13, 2006
8.190
8.240
7.960
8.120
496,468
-0.13(-1.58%)
Feb 10, 2006
8.360
8.480
8.100
8.250
635,403
-0.16(-1.90%)
Feb 09, 2006
7.990
8.560
7.890
8.410
957,334
+0.40(+4.99%)
Feb 08, 2006
7.960
8.060
7.900
8.010
296,607
+0.11(+1.39%)
Feb 07, 2006
8.010
8.080
7.750
7.900
646,291
-0.18(-2.23%)
Feb 06, 2006
7.900
8.130
7.880
8.080
776,379
+0.17(+2.15%)
Feb 03, 2006
7.950
8.150
7.830
7.910
1,066,864
+0.04(+0.51%)
Feb 02, 2006
7.810
7.990
7.780
7.870
578,012
-0.01(-0.13%)
Feb 01, 2006
8.060
8.190
7.810
7.880
1,931,900
-0.30(-3.67%)
Jan 31, 2006
8.040
8.250
7.972
8.180
838,570
-0.03(-0.37%)
Jan 30, 2006
8.415
8.440
8.170
8.210
979,374
-0.19(-2.26%)
Jan 27, 2006
8.440
8.530
8.290
8.400
747,717
-0.14(-1.64%)
Jan 26, 2006
8.140
8.610
8.140
8.540
1,514,724
+0.49(+6.09%)
Jan 25, 2006
7.630
8.690
7.550
8.050
4,254,186
+0.52(+6.91%)
Jan 24, 2006
7.440
7.630
7.390
7.530
901,953
+0.05(+0.67%)
Jan 23, 2006
7.480
7.650
7.260
7.480
557,751
-0.11(-1.45%)
Jan 20, 2006
7.640
7.750
7.580
7.590
399,428
-0.02(-0.26%)
Jan 19, 2006
7.800
7.930
7.580
7.610
1,054,455
-0.20(-2.56%)
Jan 18, 2006
8.260
8.290
7.720
7.810
1,712,076
-0.56(-6.69%)
Jan 17, 2006
7.380
8.480
7.360
8.370
2,043,278
+0.91(+12.20%)
Jan 13, 2006
6.830
7.560
6.830
7.460
1,963,644
+0.61(+8.91%)
Jan 12, 2006
6.590
6.900
6.430
6.850
1,346,600
+0.60(+9.60%)
Jan 11, 2006
6.320
6.330
6.130
6.250
350,828
-0.08(-1.26%)
Jan 10, 2006
6.340
6.350
6.180
6.330
375,374
-0.01(-0.16%)
Jan 09, 2006
6.150
6.360
6.150
6.340
261,693
+0.15(+2.42%)
Jan 06, 2006
6.250
6.350
6.120
6.190
593,229
-0.01(-0.24%)
Jan 05, 2006
6.120
6.280
6.080
6.205
364,920
+0.12(+2.06%)
Jan 04, 2006
6.300
6.300
6.060
6.080
741,423
-0.20(-3.18%)
Jan 03, 2006
6.350
6.390
5.960
6.280
1,398,909
-0.19(-2.94%)
Dec 30, 2005
6.350
6.530
6.270
6.470
539,187
+0.07(+1.09%)
Dec 29, 2005
6.500
6.590
6.390
6.400
578,779
+0.01(+0.16%)
Dec 28, 2005
6.350
6.430
6.300
6.390
444,400
+0.00(+0.00%)
Dec 27, 2005
6.730
6.760
6.360
6.390
327,200
-0.38(-5.61%)
Dec 23, 2005
6.630
6.780
6.530
6.770
269,176
+0.10(+1.50%)
Dec 22, 2005
6.560
6.690
6.560
6.670
508,491
+0.07(+1.06%)
Dec 21, 2005
6.480
6.640
6.460
6.600
253,209
+0.08(+1.23%)
Dec 20, 2005
6.550
6.600
6.450
6.520
417,639
-0.07(-1.06%)
Dec 19, 2005
6.850
6.850
6.500
6.590
576,110
-0.20(-2.95%)
Dec 16, 2005
6.760
6.930
6.750
6.790
605,324
-0.01(-0.15%)
Dec 15, 2005
6.760
6.810
6.600
6.800
373,197
-0.01(-0.15%)
Dec 14, 2005
6.850
6.910
6.610
6.810
598,308
-0.05(-0.73%)
Dec 13, 2005
6.850
6.960
6.830
6.860
345,790
-0.01(-0.15%)
Dec 12, 2005
6.900
7.000
6.780
6.870
385,343
-0.04(-0.58%)
Dec 09, 2005
7.050
7.135
6.830
6.910
669,379
-0.16(-2.26%)
Dec 08, 2005
6.690
7.100
6.610
7.070
1,053,146
+0.44(+6.64%)
Dec 07, 2005
6.800
6.890
6.620
6.630
410,575
-0.13(-1.92%)
Dec 06, 2005
6.750
6.900
6.750
6.760
450,403
-0.01(-0.15%)
Dec 05, 2005
6.890
6.910
6.630
6.770
400,400
-0.14(-2.03%)
Dec 02, 2005
6.840
6.990
6.820
6.910
294,700
+0.02(+0.29%)
Dec 01, 2005
6.920
7.030
6.880
6.890
592,996
-0.03(-0.43%)
Nov 30, 2005
6.800
6.950
6.790
6.920
729,690
+0.08(+1.17%)
Nov 29, 2005
6.860
6.950
6.690
6.840
560,928
+0.06(+0.88%)
Nov 28, 2005
6.900
7.030
6.750
6.780
684,328
-0.12(-1.74%)
Nov 25, 2005
6.750
6.900
6.710
6.900
220,603
+0.15(+2.22%)
Nov 23, 2005
6.300
6.780
6.290
6.750
850,555
+0.46(+7.31%)
Nov 22, 2005
6.240
6.360
6.200
6.290
1,333,522
+0.02(+0.32%)
Nov 21, 2005
6.440
6.500
6.220
6.270
946,887
-0.17(-2.64%)
Nov 18, 2005
6.340
6.480
6.220
6.440
857,440
+0.14(+2.22%)
Nov 17, 2005
6.650
6.650
6.270
6.300
715,011
-0.29(-4.40%)
Nov 16, 2005
6.710
6.750
6.490
6.590
422,892
-0.14(-2.08%)
Nov 15, 2005
6.820
6.850
6.670
6.730
436,868
-0.12(-1.75%)
Nov 14, 2005
6.900
7.010
6.770
6.850
471,952
-0.13(-1.86%)
Nov 11, 2005
6.960
7.000
6.880
6.980
427,212
-0.01(-0.14%)
Nov 10, 2005
6.750
7.010
6.660
6.990
338,669
+0.22(+3.25%)
Nov 09, 2005
6.960
7.000
6.710
6.770
433,582
-0.13(-1.88%)
Nov 08, 2005
7.010
7.010
6.800
6.900
418,172
-0.09(-1.29%)
Nov 07, 2005
7.000
7.100
6.950
6.990
450,069
-0.01(-0.14%)
Nov 04, 2005
7.070
7.200
6.910
7.000
623,115
-0.04(-0.57%)
Nov 03, 2005
7.080
7.260
6.930
7.040
933,663
-0.11(-1.54%)
Nov 02, 2005
6.900
7.170
6.890
7.150
914,880
+0.20(+2.88%)
Nov 01, 2005
7.300
7.300
6.860
6.950
910,334
-0.43(-5.83%)
Oct 31, 2005
7.100
7.400
7.050
7.380
709,951
+0.27(+3.80%)
Oct 28, 2005
6.810
7.150
6.800
7.110
924,802
+0.27(+3.95%)
Oct 27, 2005
7.130
7.200
6.750
6.840
793,245
-0.36(-5.00%)
Oct 26, 2005
7.350
7.420
6.950
7.200
1,165,296
-0.20(-2.70%)
Oct 25, 2005
7.590
7.690
7.180
7.400
1,567,241
-0.19(-2.50%)
Oct 24, 2005
7.300
7.600
7.300
7.590
743,875
+0.25(+3.41%)
Oct 21, 2005
7.290
7.520
7.190
7.340
771,921
+0.04(+0.55%)
Oct 20, 2005
7.290
7.410
7.020
7.300
557,047
+0.01(+0.14%)
Oct 19, 2005
7.070
7.320
6.960
7.290
784,107
+0.19(+2.68%)
Oct 18, 2005
7.080
7.170
6.830
7.100
474,466
+0.02(+0.28%)
Oct 17, 2005
6.970
7.140
6.960
7.080
668,593
+0.06(+0.85%)
Oct 14, 2005
6.660
7.110
6.650
7.020
777,570
+0.39(+5.88%)
Oct 13, 2005
6.620
6.630
6.400
6.630
243,048
+0.04(+0.61%)
Oct 12, 2005
6.560
6.650
6.500
6.590
565,482
+0.00(+0.00%)
Oct 11, 2005
6.630
6.660
6.540
6.590
813,930
-0.01(-0.15%)
Oct 10, 2005
6.520
6.720
6.460
6.600
576,913
+0.19(+2.96%)
Oct 07, 2005
6.390
6.510
6.310
6.410
368,636
+0.00(+0.00%)
Oct 06, 2005
6.400
6.590
6.330
6.410
520,645
+0.01(+0.16%)
Oct 05, 2005
6.600
6.660
6.400
6.400
383,951
-0.26(-3.90%)
Oct 04, 2005
6.720
6.780
6.570
6.660
326,270
-0.04(-0.60%)
Oct 03, 2005
6.720
6.840
6.601
6.700
570,504
-0.02(-0.30%)
Sep 30, 2005
6.690
6.750
6.500
6.720
450,559
+0.05(+0.75%)
Sep 29, 2005
6.510
6.690
6.410
6.670
275,432
+0.12(+1.83%)
Sep 28, 2005
6.570
6.610
6.440
6.550
225,170
-0.05(-0.76%)
Sep 27, 2005
6.600
6.700
6.450
6.600
404,879
-0.04(-0.60%)
Sep 26, 2005
6.670
6.670
6.510
6.640
412,922
+0.02(+0.30%)
Sep 23, 2005
6.620
6.670
6.270
6.620
694,497
+0.31(+4.91%)
Sep 22, 2005
6.310
6.530
6.200
6.310
840,406
+0.04(+0.64%)
Sep 21, 2005
6.450
6.480
6.270
6.270
1,025,112
-0.23(-3.54%)
Sep 20, 2005
6.650
6.770
6.470
6.500
589,933
-0.15(-2.26%)
Sep 19, 2005
6.850
6.850
6.600
6.650
411,997
-0.21(-3.06%)
Sep 16, 2005
6.890
6.910
6.820
6.860
508,511
+0.02(+0.29%)
Sep 15, 2005
6.960
7.030
6.740
6.840
578,176
-0.12(-1.72%)
Sep 14, 2005
7.140
7.170
6.850
6.960
319,100
-0.21(-2.93%)
Sep 13, 2005
7.210
7.250
7.090
7.170
220,844
-0.06(-0.83%)
Sep 12, 2005
7.030
7.290
7.000
7.230
377,149
+0.16(+2.26%)
Sep 09, 2005
7.010
7.100
6.980
7.070
298,664
+0.05(+0.71%)
Sep 08, 2005
7.200
7.290
6.960
7.020
428,633
-0.18(-2.50%)
Sep 07, 2005
7.230
7.440
7.120
7.200
466,078
-0.09(-1.23%)
Sep 06, 2005
7.150
7.420
7.080
7.290
569,665
+0.16(+2.24%)
Sep 02, 2005
7.230
7.260
7.040
7.130
594,692
-0.05(-0.70%)
Sep 01, 2005
6.830
7.220
6.810
7.180
505,355
+0.37(+5.43%)
Aug 31, 2005
6.710
6.850
6.690
6.810
579,231
+0.04(+0.59%)
Aug 30, 2005
6.750
6.960
6.700
6.770
1,067,300
+0.15(+2.27%)
Aug 29, 2005
6.500
6.660
6.430
6.620
353,545
+0.11(+1.69%)
Aug 26, 2005
6.700
6.750
6.510
6.510
763,233
-0.21(-3.12%)
Aug 25, 2005
6.780
6.850
6.680
6.720
661,601
+0.00(+0.00%)
Aug 24, 2005
6.480
6.780
6.450
6.720
1,384,502
+0.24(+3.70%)
Aug 23, 2005
6.530
6.580
6.480
6.480
701,652
-0.05(-0.77%)
Aug 22, 2005
6.400
6.600
6.400
6.530
1,399,804
+0.09(+1.40%)
Aug 19, 2005
6.360
6.500
6.280
6.440
687,446
+0.05(+0.78%)
Aug 18, 2005
6.690
6.690
6.360
6.390
1,629,946
-0.28(-4.20%)
Aug 17, 2005
6.500
6.710
6.470
6.670
636,268
+0.17(+2.62%)
Aug 16, 2005
6.500
6.630
6.380
6.500
871,722
-0.04(-0.61%)
Aug 15, 2005
6.190
6.600
6.180
6.540
605,589
+0.31(+4.98%)
Aug 12, 2005
6.190
6.430
6.070
6.230
679,873
+0.02(+0.32%)
Aug 11, 2005
6.070
6.250
6.070
6.210
473,775
+0.08(+1.31%)
Aug 10, 2005
6.250
6.310
6.060
6.130
639,337
-0.12(-1.92%)
Aug 09, 2005
6.200
6.290
6.180
6.250
463,361
+0.04(+0.64%)
Aug 08, 2005
6.140
6.310
6.130
6.210
719,843
-0.02(-0.32%)
Aug 05, 2005
6.220
6.310
6.190
6.230
485,503
-0.02(-0.32%)
Aug 04, 2005
6.180
6.290
6.180
6.250
336,296
+0.02(+0.32%)
Aug 03, 2005
6.390
6.450
6.190
6.230
792,424
-0.25(-3.86%)
Aug 02, 2005
6.520
6.560
6.430
6.480
582,487
-0.08(-1.22%)
Aug 01, 2005
6.530
6.630
6.400
6.560
647,754
+0.04(+0.61%)
Jul 29, 2005
6.700
6.780
6.510
6.520
569,256
-0.18(-2.69%)
Jul 28, 2005
6.670
6.790
6.570
6.700
521,371
+0.07(+1.06%)
Jul 27, 2005
6.460
6.740
6.420
6.630
864,579
+0.17(+2.63%)
Jul 26, 2005
6.240
6.550
6.180
6.460
1,072,091
+0.28(+4.53%)
Jul 25, 2005
6.130
6.250
6.060
6.180
993,886
+0.12(+1.98%)
Jul 22, 2005
5.850
6.060
5.800
6.060
1,229,349
+0.18(+3.06%)
Jul 21, 2005
6.290
6.300
5.830
5.880
1,627,807
-0.29(-4.70%)
Jul 20, 2005
7.010
7.010
5.630
6.170
4,234,187
-0.88(-12.48%)
Jul 19, 2005
7.250
7.380
6.920
7.050
1,572,770
-0.35(-4.73%)
Jul 18, 2005
7.660
7.710
7.310
7.400
671,436
-0.30(-3.90%)
Jul 15, 2005
7.900
8.000
7.610
7.700
708,693
-0.25(-3.14%)
Jul 14, 2005
8.100
8.320
7.920
7.950
708,960
-0.12(-1.49%)
Jul 13, 2005
8.180
8.250
8.070
8.070
498,579
-0.13(-1.59%)
Jul 12, 2005
8.350
8.410
8.020
8.200
861,636
-0.14(-1.68%)
Jul 11, 2005
8.110
8.350
8.110
8.340
645,874
+0.20(+2.46%)
Jul 08, 2005
7.750
8.250
7.750
8.140
608,090
+0.29(+3.69%)
Jul 07, 2005
7.560
7.850
7.560
7.850
317,184
+0.13(+1.68%)
Jul 06, 2005
7.790
7.940
7.680
7.720
419,694
-0.07(-0.90%)
Jul 05, 2005
7.410
7.790
7.410
7.790
406,800
+0.35(+4.70%)
Jul 01, 2005
7.350
7.540
7.350
7.440
268,500
+0.07(+0.95%)
Jun 30, 2005
7.400
7.502
7.340
7.370
364,542
+0.05(+0.68%)
Jun 29, 2005
7.420
7.470
7.280
7.320
293,937
-0.07(-1.01%)
Jun 28, 2005
7.040
7.420
6.950
7.395
626,144
+0.43(+6.25%)
Jun 27, 2005
7.000
7.070
6.950
6.960
367,782
-0.11(-1.56%)
Jun 24, 2005
6.920
7.070
6.920
7.070
775,760
+0.14(+2.02%)
Jun 23, 2005
7.200
7.310
6.930
6.930
692,382
-0.32(-4.41%)
Jun 22, 2005
7.370
7.470
7.150
7.250
312,684
-0.12(-1.63%)
Jun 21, 2005
7.410
7.490
7.190
7.370
308,925
-0.08(-1.07%)
Jun 20, 2005
7.550
7.600
7.420
7.450
475,581
-0.11(-1.46%)
Jun 17, 2005
7.450
7.590
7.340
7.560
732,916
+0.06(+0.80%)
Jun 16, 2005
7.270
7.570
7.270
7.500
478,949
+0.21(+2.88%)
Jun 15, 2005
7.440
7.540
7.240
7.290
452,329
-0.17(-2.28%)
Jun 14, 2005
7.680
7.680
7.330
7.460
586,715
-0.20(-2.61%)
Jun 13, 2005
7.460
7.760
7.410
7.660
486,074
+0.20(+2.68%)
Jun 10, 2005
7.520
7.570
7.410
7.460
500,227
-0.08(-1.06%)
Jun 09, 2005
7.150
7.570
7.100
7.540
507,470
+0.43(+6.05%)
Jun 08, 2005
7.330
7.330
7.100
7.110
407,812
-0.17(-2.34%)
Jun 07, 2005
7.380
7.570
7.100
7.280
417,862
-0.21(-2.80%)
Jun 06, 2005
7.530
7.584
7.390
7.490
504,313
-0.08(-1.06%)
Jun 03, 2005
7.620
7.750
7.550
7.570
312,414
-0.08(-1.05%)
Jun 02, 2005
7.170
7.740
7.170
7.650
685,814
+0.40(+5.52%)
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.