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
Ford Motor
(NY:
F
)
12.15
+0.12 (+1.00%)
Streaming Delayed Price
Updated: 10:42 AM EDT, May 23, 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 (%)
Jul 31, 2006
3.890
3.901
3.742
3.793
44,501,612
-0.13(-3.19%)
Jul 28, 2006
3.918
3.924
3.833
3.918
29,660,120
+0.03(+0.88%)
Jul 27, 2006
3.878
3.930
3.850
3.884
55,482,380
+0.05(+1.19%)
Jul 26, 2006
3.839
3.924
3.787
3.839
67,677,544
+0.09(+2.43%)
Jul 25, 2006
3.617
3.810
3.617
3.748
68,415,224
+0.13(+3.62%)
Jul 24, 2006
3.577
3.645
3.600
3.617
31,787,694
+0.05(+1.27%)
Jul 21, 2006
3.520
3.628
3.446
3.571
64,948,928
+0.05(+1.45%)
Jul 20, 2006
3.594
3.600
3.509
3.520
67,169,352
-0.08(-2.21%)
Jul 19, 2006
3.668
3.696
3.560
3.600
80,206,120
-0.06(-1.71%)
Jul 18, 2006
3.645
3.696
3.640
3.662
32,704,736
+0.02(+0.47%)
Jul 17, 2006
3.628
3.702
3.622
3.645
60,340,680
+0.02(+0.47%)
Jul 14, 2006
3.725
3.736
3.571
3.628
47,879,104
-0.10(-2.74%)
Jul 13, 2006
3.884
3.912
3.725
3.731
63,555,516
-0.18(-4.65%)
Jul 12, 2006
3.918
3.941
3.895
3.912
35,765,352
+0.05(+1.18%)
Jul 11, 2006
3.912
3.935
3.839
3.867
36,825,536
-0.06(-1.45%)
Jul 10, 2006
3.895
3.969
3.867
3.924
47,728,756
+0.10(+2.53%)
Jul 07, 2006
3.770
3.873
3.742
3.827
38,298,956
+0.08(+2.12%)
Jul 06, 2006
3.765
3.787
3.742
3.748
26,771,304
-0.01(-0.30%)
Jul 05, 2006
3.804
3.821
3.753
3.759
29,319,856
-0.06(-1.49%)
Jul 03, 2006
3.969
3.969
3.793
3.816
33,500,268
-0.13(-3.17%)
Jun 30, 2006
3.821
3.952
3.782
3.941
113,691,088
+0.30(+8.28%)
Jun 29, 2006
3.622
3.662
3.509
3.640
70,689,280
+0.02(+0.63%)
Jun 28, 2006
3.731
3.731
3.605
3.617
44,559,112
-0.10(-2.75%)
Jun 27, 2006
3.753
3.787
3.708
3.719
31,585,646
-0.01(-0.15%)
Jun 26, 2006
3.713
3.748
3.696
3.725
26,310,586
+0.02(+0.46%)
Jun 23, 2006
3.657
3.782
3.651
3.708
41,237,712
+0.05(+1.40%)
Jun 22, 2006
3.679
3.742
3.645
3.657
46,453,688
+0.00(+0.00%)
Jun 21, 2006
3.657
3.691
3.628
3.657
73,002,544
+0.02(+0.47%)
Jun 20, 2006
3.844
3.844
3.640
3.640
98,105,768
-0.19(-5.04%)
Jun 19, 2006
3.821
3.895
3.799
3.833
25,850,042
+0.03(+0.75%)
Jun 16, 2006
3.850
3.856
3.787
3.804
23,337,892
-0.05(-1.33%)
Jun 15, 2006
3.804
3.861
3.765
3.856
28,637,570
+0.10(+2.57%)
Jun 14, 2006
3.804
3.816
3.696
3.759
44,985,540
-0.04(-1.05%)
Jun 13, 2006
3.867
3.878
3.782
3.799
28,638,624
-0.05(-1.33%)
Jun 12, 2006
3.895
3.969
3.827
3.850
36,267,748
+0.01(+0.15%)
Jun 09, 2006
3.821
3.878
3.799
3.844
33,793,404
+0.06(+1.50%)
Jun 08, 2006
3.873
3.878
3.748
3.787
62,181,624
-0.07(-1.91%)
Jun 07, 2006
3.924
3.935
3.856
3.861
31,858,384
-0.06(-1.59%)
Jun 06, 2006
3.958
3.992
3.895
3.924
36,710,004
-0.03(-0.72%)
Jun 05, 2006
4.003
4.026
3.947
3.952
32,359,372
-0.09(-2.11%)
Jun 02, 2006
4.117
4.117
4.003
4.038
33,769,312
-0.07(-1.80%)
Jun 01, 2006
4.100
4.123
3.998
4.112
38,974,036
+0.04(+0.98%)
May 31, 2006
3.986
4.072
3.986
4.072
30,097,628
+0.10(+2.58%)
May 30, 2006
4.146
4.146
3.969
3.969
47,527,412
-0.19(-4.51%)
May 26, 2006
4.112
4.225
4.112
4.157
50,580,292
+0.09(+2.24%)
May 25, 2006
3.975
4.140
3.958
4.066
64,904,088
+0.13(+3.17%)
May 24, 2006
3.935
3.981
3.895
3.941
37,802,012
+0.05(+1.17%)
May 23, 2006
3.958
3.958
3.873
3.895
46,892,428
-0.03(-0.72%)
May 22, 2006
3.981
3.981
3.873
3.924
51,620,248
-0.07(-1.85%)
May 19, 2006
3.969
4.009
3.918
3.998
26,695,690
+0.07(+1.88%)
May 18, 2006
3.935
3.986
3.924
3.924
28,116,710
-0.01(-0.14%)
May 17, 2006
3.992
4.009
3.924
3.930
34,711,500
-0.06(-1.57%)
May 16, 2006
4.055
4.060
3.969
3.992
32,322,796
-0.06(-1.54%)
May 15, 2006
4.055
4.089
4.009
4.055
37,502,724
+0.01(+0.28%)
May 12, 2006
4.060
4.089
4.009
4.043
43,775,888
-0.01(-0.14%)
May 11, 2006
4.032
4.066
4.003
4.049
34,511,036
+0.03(+0.85%)
May 10, 2006
4.066
4.180
4.003
4.015
75,544,592
-0.06(-1.53%)
May 09, 2006
4.003
4.094
3.998
4.077
56,005,524
+0.11(+2.87%)
May 08, 2006
3.964
4.038
3.941
3.964
44,808,992
+0.02(+0.58%)
May 05, 2006
3.924
3.952
3.905
3.941
26,374,066
+0.06(+1.46%)
May 04, 2006
3.890
3.895
3.861
3.884
33,469,318
+0.03(+0.74%)
May 03, 2006
3.947
3.952
3.839
3.856
58,328,816
-0.07(-1.88%)
May 02, 2006
3.981
3.998
3.924
3.930
58,167,916
+0.00(+0.00%)
May 01, 2006
4.026
4.032
3.918
3.930
49,928,424
-0.02(-0.58%)
Apr 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
Apr 03, 2006
4.578
4.578
4.402
4.419
53,701,048
-0.11(-2.39%)
Mar 31, 2006
4.646
4.680
4.515
4.527
34,896,316
-0.11(-2.45%)
Mar 30, 2006
4.709
4.714
4.629
4.640
26,420,490
-0.06(-1.21%)
Mar 29, 2006
4.612
4.709
4.595
4.697
41,149,612
+0.07(+1.60%)
Mar 28, 2006
4.595
4.675
4.572
4.623
30,323,414
+0.04(+0.87%)
Mar 27, 2006
4.601
4.652
4.578
4.584
32,790,724
-0.02(-0.37%)
Mar 24, 2006
4.572
4.692
4.527
4.601
26,712,220
+0.01(+0.12%)
Mar 23, 2006
4.635
4.635
4.510
4.595
31,604,988
-0.04(-0.86%)
Mar 22, 2006
4.606
4.640
4.589
4.635
42,406,920
+0.06(+1.24%)
Mar 21, 2006
4.521
4.578
4.487
4.578
42,250,064
+0.07(+1.51%)
Mar 20, 2006
4.464
4.515
4.441
4.510
21,584,520
+0.07(+1.54%)
Mar 17, 2006
4.510
4.521
4.436
4.441
33,788,480
-0.07(-1.51%)
Mar 16, 2006
4.464
4.510
4.407
4.510
43,669,152
+0.05(+1.02%)
Mar 15, 2006
4.424
4.470
4.396
4.464
19,738,654
+0.07(+1.55%)
Mar 14, 2006
4.436
4.447
4.379
4.396
26,167,270
-0.07(-1.65%)
Mar 13, 2006
4.464
4.493
4.436
4.470
33,997,036
+0.01(+0.26%)
Mar 10, 2006
4.441
4.475
4.424
4.458
27,966,362
+0.05(+1.16%)
Mar 09, 2006
4.322
4.430
4.305
4.407
51,062,288
+0.11(+2.65%)
Mar 08, 2006
4.350
4.367
4.276
4.293
35,157,800
-0.06(-1.31%)
Mar 07, 2006
4.407
4.419
4.322
4.350
31,985,346
-0.01(-0.13%)
Mar 06, 2006
4.333
4.413
4.328
4.356
28,490,034
+0.05(+1.19%)
Mar 03, 2006
4.356
4.384
4.203
4.305
68,604,608
-0.05(-1.17%)
Mar 02, 2006
4.527
4.532
4.350
4.356
57,919,092
-0.16(-3.65%)
Mar 01, 2006
4.549
4.561
4.470
4.521
54,079,120
-0.01(-0.25%)
Feb 28, 2006
4.595
4.640
4.527
4.532
41,759,276
-0.06(-1.36%)
Feb 27, 2006
4.635
4.669
4.595
4.595
23,414,034
-0.01(-0.25%)
Feb 24, 2006
4.669
4.669
4.584
4.606
21,707,614
-0.04(-0.86%)
Feb 23, 2006
4.720
4.720
4.635
4.646
27,493,684
-0.07(-1.57%)
Feb 22, 2006
4.783
4.800
4.709
4.720
24,461,202
-0.05(-1.07%)
Feb 21, 2006
4.805
4.811
4.726
4.771
18,130,534
-0.03(-0.71%)
Feb 17, 2006
4.794
4.828
4.788
4.805
19,968,838
+0.03(+0.72%)
Feb 16, 2006
4.788
4.834
4.726
4.771
30,624,290
+0.01(+0.12%)
Feb 15, 2006
4.720
4.773
4.703
4.766
16,246,684
+0.05(+0.96%)
Feb 14, 2006
4.680
4.731
4.646
4.720
20,041,286
+0.06(+1.22%)
Feb 13, 2006
4.748
4.748
4.646
4.663
16,632,140
-0.04(-0.85%)
Feb 10, 2006
4.743
4.743
4.635
4.703
21,975,076
-0.05(-1.08%)
Feb 09, 2006
4.675
4.794
4.669
4.754
27,228,858
+0.07(+1.58%)
Feb 08, 2006
4.595
4.686
4.561
4.680
33,688,600
+0.08(+1.73%)
Feb 07, 2006
4.652
4.652
4.578
4.601
24,856,330
-0.01(-0.25%)
Feb 06, 2006
4.697
4.720
4.578
4.612
26,201,736
-0.09(-1.82%)
Feb 03, 2006
4.760
4.788
4.680
4.697
32,231,180
-0.06(-1.31%)
Feb 02, 2006
4.930
4.936
4.697
4.760
41,562,856
-0.16(-3.35%)
Feb 01, 2006
4.851
4.947
4.805
4.925
55,053,136
+0.05(+0.93%)
Jan 31, 2006
4.942
4.947
4.868
4.879
24,716,180
-0.06(-1.15%)
Jan 30, 2006
4.925
5.004
4.874
4.936
40,140,428
+0.02(+0.35%)
Jan 27, 2006
4.936
5.010
4.845
4.919
54,020,560
-0.01(-0.23%)
Jan 26, 2006
4.908
4.976
4.777
4.930
63,008,280
+0.03(+0.58%)
Jan 25, 2006
4.777
4.908
4.714
4.902
56,971,452
+0.13(+2.62%)
Jan 24, 2006
4.766
4.788
4.635
4.777
55,686,888
+0.05(+0.96%)
Jan 23, 2006
4.760
4.885
4.703
4.731
115,449,208
+0.24(+5.32%)
Jan 20, 2006
4.720
4.720
4.464
4.493
71,850,224
-0.18(-3.89%)
Jan 19, 2006
4.663
4.760
4.640
4.675
34,323,584
+0.01(+0.12%)
Jan 18, 2006
4.726
4.731
4.640
4.669
31,346,668
-0.06(-1.20%)
Jan 17, 2006
4.862
4.879
4.657
4.726
34,894,736
-0.14(-2.81%)
Jan 13, 2006
4.868
4.913
4.794
4.862
43,412,588
-0.01(-0.12%)
Jan 12, 2006
5.038
5.044
4.834
4.868
54,015,464
-0.21(-4.14%)
Jan 11, 2006
5.010
5.095
4.987
5.078
53,663,768
+0.09(+1.82%)
Jan 10, 2006
4.936
5.067
4.851
4.987
49,127,620
+0.09(+1.74%)
Jan 09, 2006
4.919
5.038
4.891
4.902
50,921,608
+0.06(+1.17%)
Jan 06, 2006
4.720
4.925
4.703
4.845
71,079,656
+0.10(+2.04%)
Jan 05, 2006
4.578
4.777
4.566
4.748
56,232,364
+0.19(+4.24%)
Jan 04, 2006
4.453
4.595
4.447
4.555
62,646,388
+0.10(+2.30%)
Jan 03, 2006
4.390
4.453
4.356
4.453
29,723,600
+0.06(+1.42%)
Dec 30, 2005
4.407
4.487
4.345
4.390
35,797,708
-0.05(-1.15%)
Dec 29, 2005
4.441
4.464
4.396
4.441
29,745,230
-0.02(-0.38%)
Dec 28, 2005
4.487
4.493
4.424
4.458
21,210,494
-0.03(-0.63%)
Dec 27, 2005
4.498
4.527
4.481
4.487
18,162,362
-0.01(-0.13%)
Dec 23, 2005
4.510
4.549
4.493
4.493
20,358,516
-0.03(-0.63%)
Dec 22, 2005
4.572
4.635
4.498
4.521
36,807,952
-0.04(-0.87%)
Dec 21, 2005
4.578
4.692
4.549
4.561
29,846,518
-0.02(-0.37%)
Dec 20, 2005
4.640
4.692
4.578
4.578
20,867,768
-0.10(-2.19%)
Dec 19, 2005
4.720
4.783
4.606
4.680
40,600,092
-0.04(-0.84%)
Dec 16, 2005
4.652
4.726
4.629
4.720
56,155,168
+0.07(+1.59%)
Dec 15, 2005
4.646
4.760
4.629
4.646
34,586,124
+0.01(+0.12%)
Dec 14, 2005
4.623
4.675
4.595
4.640
29,707,422
+0.02(+0.37%)
Dec 13, 2005
4.623
4.657
4.584
4.623
23,768,716
-0.03(-0.73%)
Dec 12, 2005
4.652
4.714
4.635
4.657
21,579,596
+0.01(+0.12%)
Dec 09, 2005
4.646
4.703
4.623
4.652
17,898,942
+0.01(+0.12%)
Dec 08, 2005
4.635
4.692
4.595
4.646
19,357,594
-0.02(-0.37%)
Dec 07, 2005
4.663
4.714
4.612
4.663
34,102,192
+0.05(+1.11%)
Dec 06, 2005
4.601
4.640
4.584
4.612
20,444,504
+0.03(+0.62%)
Dec 05, 2005
4.606
4.612
4.544
4.584
30,298,094
-0.05(-1.10%)
Dec 02, 2005
4.623
4.663
4.555
4.635
23,429,860
+0.03(+0.62%)
Dec 01, 2005
4.686
4.720
4.527
4.606
52,747,780
-0.02(-0.37%)
Nov 30, 2005
4.812
4.845
4.601
4.623
45,561,616
-0.23(-4.69%)
Nov 29, 2005
4.754
4.874
4.783
4.851
30,223,006
+0.10(+2.03%)
Nov 28, 2005
4.800
4.839
4.737
4.754
30,313,744
+0.02(+0.48%)
Nov 25, 2005
4.805
4.805
4.720
4.731
18,083,934
-0.06(-1.30%)
Nov 23, 2005
4.652
4.851
4.640
4.794
28,903,978
+0.05(+1.08%)
Nov 22, 2005
4.561
4.754
4.561
4.743
28,872,502
+0.01(+0.24%)
Nov 21, 2005
4.834
4.851
4.640
4.731
46,977,888
-0.05(-0.95%)
Nov 18, 2005
4.441
4.788
4.441
4.777
66,190,408
+0.34(+7.69%)
Nov 17, 2005
4.379
4.470
4.305
4.436
42,587,340
+0.09(+1.96%)
Nov 16, 2005
4.447
4.470
4.311
4.350
31,369,704
-0.11(-2.42%)
Nov 15, 2005
4.521
4.538
4.447
4.458
22,509,476
-0.05(-1.13%)
Nov 14, 2005
4.555
4.578
4.493
4.510
20,663,610
-0.02(-0.50%)
Nov 11, 2005
4.453
4.578
4.453
4.532
35,389,216
+0.09(+1.92%)
Nov 10, 2005
4.566
4.572
4.413
4.447
45,486,176
-0.12(-2.62%)
Nov 09, 2005
4.703
4.680
4.549
4.566
28,767,696
-0.13(-2.78%)
Nov 08, 2005
4.748
4.817
4.680
4.697
13,350,131
-0.05(-0.96%)
Nov 07, 2005
4.720
4.771
4.692
4.743
13,488,347
+0.03(+0.60%)
Nov 04, 2005
4.805
4.828
4.669
4.714
17,455,456
-0.05(-1.07%)
Nov 03, 2005
4.692
4.771
4.663
4.766
24,772,100
+0.06(+1.33%)
Nov 02, 2005
4.663
4.731
4.640
4.703
16,456,293
+0.03(+0.61%)
Nov 01, 2005
4.737
4.805
4.652
4.675
29,299,810
-0.06(-1.20%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
Oct 03, 2005
5.687
5.687
5.590
5.624
15,233,277
+0.02(+0.30%)
Sep 30, 2005
5.601
5.681
5.584
5.607
13,901,588
+0.00(+0.00%)
Sep 29, 2005
5.687
5.710
5.579
5.607
16,926,684
-0.05(-0.90%)
Sep 28, 2005
5.636
5.692
5.607
5.658
13,939,746
+0.06(+1.02%)
Sep 27, 2005
5.664
5.670
5.596
5.601
14,336,985
-0.06(-1.10%)
Sep 26, 2005
5.573
5.670
5.573
5.664
22,382,690
+0.10(+1.74%)
Sep 23, 2005
5.567
5.596
5.528
5.567
15,400,156
+0.04(+0.72%)
Sep 22, 2005
5.493
5.596
5.482
5.528
18,729,644
+0.03(+0.62%)
Sep 21, 2005
5.528
5.584
5.431
5.493
27,461,152
-0.06(-1.02%)
Sep 20, 2005
5.522
5.613
5.522
5.550
20,427,272
+0.03(+0.52%)
Sep 19, 2005
5.619
5.641
5.510
5.522
17,016,718
-0.13(-2.22%)
Sep 16, 2005
5.630
5.653
5.550
5.647
22,820,198
+0.04(+0.71%)
Sep 15, 2005
5.664
5.681
5.539
5.607
14,312,366
-0.06(-1.00%)
Sep 14, 2005
5.658
5.710
5.624
5.664
21,554,450
+0.08(+1.43%)
Sep 13, 2005
5.738
5.738
5.562
5.584
19,634,376
-0.06(-1.01%)
Sep 12, 2005
5.636
5.710
5.607
5.641
12,529,805
+0.01(+0.20%)
Sep 09, 2005
5.641
5.681
5.607
5.630
12,068,031
-0.01(-0.20%)
Sep 08, 2005
5.801
5.801
5.613
5.641
17,997,416
-0.12(-2.07%)
Sep 07, 2005
5.624
5.783
5.619
5.761
31,567,356
+0.10(+1.71%)
Sep 06, 2005
5.607
5.698
5.573
5.664
26,801,198
+0.06(+1.01%)
Sep 02, 2005
5.567
5.624
5.516
5.607
17,148,076
+0.07(+1.34%)
Sep 01, 2005
5.670
5.670
5.488
5.533
28,927,014
-0.14(-2.41%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
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.