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
Apple
(NQ:
AAPL
)
189.84
+0.12 (+0.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 28, 2006
2.089
2.147
2.084
2.120
901,386,304
+0.03(+1.48%)
Apr 27, 2006
2.040
2.104
2.028
2.089
1,003,170,880
+0.04(+1.78%)
Apr 26, 2006
2.007
2.056
2.000
2.053
842,964,352
+0.06(+2.99%)
Apr 25, 2006
1.987
2.006
1.975
1.993
627,273,152
+0.01(+0.56%)
Apr 24, 2006
2.013
2.016
1.973
1.982
838,521,728
-0.04(-1.85%)
Apr 21, 2006
2.054
2.067
2.002
2.019
935,761,472
-0.02(-0.87%)
Apr 20, 2006
2.094
2.108
1.994
2.037
1,976,855,296
+0.06(+3.02%)
Apr 19, 2006
2.013
2.018
1.972
1.977
1,289,856,768
-0.02(-0.86%)
Apr 18, 2006
1.959
2.002
1.951
1.994
942,617,088
+0.04(+2.17%)
Apr 17, 2006
2.003
2.013
1.938
1.952
856,411,776
-0.05(-2.49%)
Apr 13, 2006
1.998
2.031
1.982
2.002
871,297,472
-0.01(-0.36%)
Apr 12, 2006
2.048
2.053
1.997
2.009
877,613,568
-0.04(-1.88%)
Apr 11, 2006
2.078
2.087
2.020
2.048
1,113,889,024
-0.02(-0.99%)
Apr 10, 2006
2.117
2.136
2.062
2.068
1,071,760,064
-0.03(-1.60%)
Apr 07, 2006
2.136
2.145
2.062
2.102
1,832,447,360
-0.04(-2.04%)
Apr 06, 2006
2.057
2.170
2.054
2.146
3,158,785,024
+0.12(+6.00%)
Apr 05, 2006
1.949
2.024
1.932
2.024
2,649,515,520
+0.18(+9.87%)
Apr 04, 2006
1.863
1.874
1.839
1.842
1,105,077,632
-0.07(-3.91%)
Apr 03, 2006
1.918
1.931
1.886
1.917
961,439,808
+0.03(+1.50%)
Mar 31, 2006
1.905
1.916
1.875
1.889
966,637,184
-0.00(-0.05%)
Mar 30, 2006
1.892
1.907
1.853
1.890
1,649,197,696
+0.01(+0.67%)
Mar 29, 2006
1.781
1.883
1.737
1.877
2,783,321,088
+0.11(+6.17%)
Mar 28, 2006
1.796
1.811
1.754
1.768
1,624,931,968
-0.02(-1.34%)
Mar 27, 2006
1.818
1.849
1.789
1.792
1,314,654,208
-0.01(-0.75%)
Mar 24, 2006
1.815
1.835
1.778
1.806
1,271,322,240
-0.01(-0.33%)
Mar 23, 2006
1.862
1.864
1.795
1.812
1,695,131,136
-0.05(-2.45%)
Mar 22, 2006
1.872
1.905
1.845
1.857
1,596,596,992
-0.00(-0.23%)
Mar 21, 2006
1.936
1.938
1.849
1.862
1,594,837,120
-0.07(-3.41%)
Mar 20, 2006
1.964
1.972
1.924
1.927
717,957,952
-0.02(-1.04%)
Mar 17, 2006
1.950
1.974
1.931
1.947
964,143,232
+0.01(+0.54%)
Mar 16, 2006
2.013
2.015
1.937
1.937
889,017,408
-0.06(-2.90%)
Mar 15, 2006
2.039
2.049
1.973
1.995
1,058,026,304
-0.03(-1.62%)
Mar 14, 2006
1.981
2.028
1.973
2.028
761,491,392
+0.05(+2.50%)
Mar 13, 2006
1.959
1.996
1.951
1.978
1,021,393,856
+0.07(+3.94%)
Mar 10, 2006
1.928
1.942
1.881
1.903
1,236,982,400
-0.02(-1.16%)
Mar 09, 2006
1.987
2.002
1.922
1.925
947,989,376
-0.05(-2.63%)
Mar 08, 2006
1.997
2.024
1.968
1.978
774,697,216
-0.02(-0.98%)
Mar 07, 2006
1.981
2.015
1.960
1.997
1,035,055,936
+0.03(+1.61%)
Mar 06, 2006
2.039
2.040
1.956
1.966
1,005,542,080
-0.07(-3.63%)
Mar 03, 2006
2.090
2.106
2.034
2.040
874,739,456
-0.06(-2.72%)
Mar 02, 2006
2.078
2.108
2.068
2.097
741,596,352
+0.02(+0.74%)
Mar 01, 2006
2.078
2.093
2.049
2.081
905,780,032
+0.02(+0.89%)
Feb 28, 2006
2.138
2.181
2.051
2.063
1,502,742,784
-0.08(-3.52%)
Feb 27, 2006
2.168
2.172
2.128
2.138
938,280,768
-0.01(-0.66%)
Feb 24, 2006
2.173
2.195
2.144
2.152
634,119,360
-0.01(-0.40%)
Feb 23, 2006
2.162
2.199
2.151
2.161
1,016,168,448
+0.01(+0.60%)
Feb 22, 2006
2.078
2.159
2.048
2.148
1,160,116,352
+0.07(+3.24%)
Feb 21, 2006
2.126
2.132
2.069
2.081
924,528,896
-0.04(-1.72%)
Feb 17, 2006
2.117
2.135
2.097
2.117
682,935,872
-0.01(-0.40%)
Feb 16, 2006
2.106
2.139
2.093
2.125
1,131,175,424
+0.04(+1.95%)
Feb 15, 2006
2.024
2.097
2.010
2.085
1,375,332,352
+0.05(+2.33%)
Feb 14, 2006
1.961
2.051
1.958
2.037
1,376,750,336
+0.09(+4.54%)
Feb 13, 2006
2.007
2.010
1.947
1.949
1,047,660,800
-0.08(-3.86%)
Feb 10, 2006
1.963
2.038
1.894
2.027
2,087,304,832
+0.07(+3.63%)
Feb 09, 2006
2.081
2.085
1.944
1.956
1,363,439,744
-0.12(-5.61%)
Feb 08, 2006
2.063
2.081
1.988
2.072
1,130,298,880
+0.04(+1.79%)
Feb 07, 2006
2.056
2.093
2.008
2.036
1,647,042,944
+0.01(+0.45%)
Feb 06, 2006
2.169
2.184
2.010
2.027
1,958,707,200
-0.14(-6.33%)
Feb 03, 2006
2.176
2.192
2.140
2.164
820,729,920
-0.01(-0.35%)
Feb 02, 2006
2.262
2.270
2.170
2.172
838,741,248
-0.10(-4.40%)
Feb 01, 2006
2.257
2.303
2.248
2.272
618,083,840
-0.00(-0.12%)
Jan 31, 2006
2.274
2.299
2.221
2.274
1,083,162,624
+0.02(+0.68%)
Jan 30, 2006
2.145
2.307
2.135
2.259
1,657,431,424
+0.09(+4.12%)
Jan 27, 2006
2.197
2.217
2.141
2.169
1,131,163,264
-0.01(-0.41%)
Jan 26, 2006
2.245
2.272
2.166
2.178
1,401,439,488
-0.06(-2.52%)
Jan 25, 2006
2.331
2.334
2.206
2.235
1,512,874,240
-0.06(-2.42%)
Jan 24, 2006
2.372
2.392
2.282
2.290
1,354,685,440
-0.05(-2.10%)
Jan 23, 2006
2.300
2.396
2.289
2.339
1,256,631,168
+0.05(+2.08%)
Jan 20, 2006
2.388
2.411
2.284
2.292
1,349,784,192
-0.09(-3.73%)
Jan 19, 2006
2.447
2.459
2.372
2.380
2,011,512,704
-0.10(-4.19%)
Jan 18, 2006
2.502
2.531
2.465
2.484
1,433,981,312
-0.07(-2.62%)
Jan 17, 2006
2.581
2.602
2.526
2.551
991,889,792
-0.03(-1.03%)
Jan 13, 2006
2.560
2.590
2.548
2.578
920,824,640
+0.04(+1.54%)
Jan 12, 2006
2.559
2.602
2.519
2.539
1,518,771,072
+0.01(+0.47%)
Jan 11, 2006
2.525
2.554
2.487
2.527
1,771,504,768
+0.09(+3.76%)
Jan 10, 2006
2.286
2.466
2.284
2.435
2,703,724,032
+0.14(+6.32%)
Jan 09, 2006
2.311
2.325
2.281
2.291
800,845,312
-0.01(-0.33%)
Jan 06, 2006
2.266
2.310
2.245
2.298
835,407,744
+0.06(+2.58%)
Jan 05, 2006
2.254
2.256
2.221
2.240
533,055,168
-0.02(-0.79%)
Jan 04, 2006
2.263
2.288
2.244
2.258
736,261,504
+0.01(+0.29%)
Jan 03, 2006
2.179
2.251
2.176
2.251
957,295,744
+0.09(+3.98%)
Dec 30, 2005
2.136
2.181
2.119
2.165
740,301,376
+0.01(+0.62%)
Dec 29, 2005
2.216
2.223
2.151
2.152
581,127,040
-0.06(-2.88%)
Dec 28, 2005
2.239
2.252
2.208
2.216
472,822,432
-0.02(-0.89%)
Dec 27, 2005
2.229
2.264
2.227
2.236
700,679,104
+0.03(+1.20%)
Dec 23, 2005
2.234
2.237
2.208
2.209
272,518,752
-0.02(-0.91%)
Dec 22, 2005
2.226
2.244
2.217
2.229
439,514,208
+0.02(+0.71%)
Dec 21, 2005
2.187
2.217
2.185
2.214
560,259,328
+0.04(+1.93%)
Dec 20, 2005
2.157
2.180
2.142
2.172
568,088,832
+0.02(+1.02%)
Dec 19, 2005
2.142
2.187
2.140
2.150
627,837,952
+0.01(+0.38%)
Dec 16, 2005
2.173
2.178
2.140
2.142
793,141,824
-0.03(-1.48%)
Dec 15, 2005
2.169
2.194
2.149
2.174
665,417,152
+0.01(+0.24%)
Dec 14, 2005
2.184
2.208
2.116
2.169
1,720,048,384
-0.09(-3.96%)
Dec 13, 2005
2.254
2.273
2.235
2.258
585,377,024
+0.00(+0.09%)
Dec 12, 2005
2.259
2.269
2.246
2.256
622,730,176
+0.02(+0.78%)
Dec 09, 2005
2.235
2.247
2.209
2.239
658,650,944
+0.01(+0.34%)
Dec 08, 2005
2.205
2.234
2.187
2.231
937,206,784
+0.00(+0.18%)
Dec 07, 2005
2.236
2.243
2.202
2.227
802,782,272
-0.00(-0.13%)
Dec 06, 2005
2.227
2.254
2.209
2.230
1,015,795,776
+0.07(+3.10%)
Dec 05, 2005
2.167
2.184
2.153
2.163
692,267,328
-0.02(-1.12%)
Dec 02, 2005
2.171
2.191
2.129
2.188
1,062,058,304
+0.03(+1.44%)
Dec 01, 2005
2.077
2.160
2.072
2.156
963,773,632
+0.11(+5.57%)
Nov 30, 2005
2.056
2.074
2.034
2.043
704,849,664
-0.01(-0.41%)
Nov 29, 2005
2.108
2.117
2.028
2.051
1,053,031,360
-0.05(-2.24%)
Nov 28, 2005
2.130
2.141
2.080
2.098
1,207,416,448
+0.01(+0.46%)
Nov 25, 2005
2.038
2.094
2.033
2.088
468,402,528
+0.07(+3.32%)
Nov 23, 2005
2.014
2.047
2.009
2.021
576,094,528
+0.02(+0.89%)
Nov 22, 2005
1.953
2.011
1.943
2.003
640,734,592
+0.05(+2.40%)
Nov 21, 2005
1.952
1.963
1.919
1.956
606,772,224
+0.01(+0.62%)
Nov 18, 2005
1.968
1.971
1.939
1.944
622,305,216
+0.00(+0.06%)
Nov 17, 2005
1.975
1.984
1.935
1.943
801,739,904
-0.01(-0.66%)
Nov 16, 2005
1.902
1.960
1.900
1.956
928,847,360
+0.08(+4.29%)
Nov 15, 2005
1.855
1.900
1.851
1.876
641,127,104
+0.02(+1.35%)
Nov 14, 2005
1.853
1.867
1.835
1.851
438,552,352
-0.00(-0.15%)
Nov 11, 2005
1.853
1.871
1.847
1.853
504,357,216
+0.01(+0.59%)
Nov 10, 2005
1.826
1.843
1.777
1.843
792,025,472
+0.03(+1.78%)
Nov 09, 2005
1.807
1.844
1.807
1.810
631,727,296
+0.01(+0.35%)
Nov 08, 2005
1.806
1.819
1.780
1.804
561,736,192
-0.01(-0.55%)
Nov 07, 2005
1.833
1.857
1.811
1.814
757,244,544
-0.03(-1.50%)
Nov 04, 2005
1.818
1.844
1.796
1.842
1,041,420,992
-0.02(-1.13%)
Nov 03, 2005
1.815
1.877
1.809
1.863
1,048,574,144
+0.06(+3.17%)
Nov 02, 2005
1.738
1.807
1.735
1.806
1,024,317,312
+0.07(+4.26%)
Nov 01, 2005
1.724
1.751
1.713
1.732
891,006,656
-0.00(-0.16%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,683,840
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,136,640
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,756,640
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,477,184
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,907,392
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,456,448
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,776,832
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,200,064
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,172,928
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,847,808
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,583,168
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,032,128
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,346,624
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,720,000
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,316,672
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,149,888
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,881,856
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,222,144
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,901,056
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,639,424
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,834,368
+0.03(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,535,488
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,168,320
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,875,392
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,234,496
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,155,904
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,223,680
+0.04(+2.50%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,960
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,952
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,837,824
+0.02(+1.04%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,353,216
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,058,816
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,339,712
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,960
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,334,656
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,617,536
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,038,784
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,018,688
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,170,688
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,055,488
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,560
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,422,368
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,785,696
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,008,320
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,496
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,512
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,952
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,175,808
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,529,440
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,945,280
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,814,304
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,783,008
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,478,848
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,708,352
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,355,392
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,051,840
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,952
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,874,208
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,701,632
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,696
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,560
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,041,440
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,345,248
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,720
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,672,032
+0.00(+0.24%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,421,184
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,664
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,579,008
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,952
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,105,408
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,901,312
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,118,592
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,465,728
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,282,624
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,638,208
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,019,904
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,795,584
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,915,840
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,523,040
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,952
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,929,472
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,744
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,433,248
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,498,432
+0.04(+4.05%)
Jul 01, 2005
1.109
1.113
1.093
1.099
297,428,544
-0.01(-0.84%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,570,080
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,266,112
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.119
1.124
416,926,400
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,377,536
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,454,080
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,032,320
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,896
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,960
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,664
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,126,976
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,233,792
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,965,248
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,083,392
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,944
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,386,560
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,164,384
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,080,416
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,833,920
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,191,168
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,378,560
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,878,464
-0.01(-0.65%)
Jun 01, 2005
1.201
1.228
1.201
1.214
539,626,176
+0.02(+1.36%)
May 31, 2005
1.225
1.227
1.192
1.197
480,410,560
-0.02(-1.97%)
May 27, 2005
1.224
1.229
1.205
1.222
374,822,464
-0.01(-0.44%)
May 26, 2005
1.203
1.233
1.169
1.227
623,537,920
+0.03(+2.41%)
May 25, 2005
1.190
1.203
1.184
1.198
492,557,376
+0.00(+0.20%)
May 24, 2005
1.188
1.204
1.176
1.196
704,935,616
-0.00(-0.15%)
May 23, 2005
1.140
1.202
1.140
1.198
1,238,303,616
+0.07(+5.89%)
May 20, 2005
1.122
1.134
1.120
1.131
537,245,376
+0.00(+0.00%)
May 19, 2005
1.078
1.135
1.078
1.131
942,490,624
+0.05(+4.77%)
May 18, 2005
1.069
1.131
1.054
1.079
755,250,240
+0.01(+1.36%)
May 17, 2005
1.058
1.068
1.040
1.065
699,875,136
-0.01(-0.53%)
May 16, 2005
1.041
1.076
1.040
1.071
566,234,048
+0.02(+2.24%)
May 13, 2005
1.030
1.061
1.026
1.047
836,372,480
+0.02(+1.88%)
May 12, 2005
1.067
1.072
1.024
1.028
1,151,595,648
-0.04(-4.16%)
May 11, 2005
1.060
1.074
0.9972
1.073
2,432,555,008
-0.02(-2.22%)
May 10, 2005
1.107
1.122
1.094
1.097
532,237,792
-0.02(-1.49%)
May 09, 2005
1.123
1.128
1.107
1.113
421,823,584
-0.01(-0.72%)
May 06, 2005
1.111
1.124
1.108
1.122
387,261,376
+0.02(+1.53%)
May 05, 2005
1.122
1.123
1.098
1.105
459,950,656
-0.01(-1.26%)
May 04, 2005
1.088
1.120
1.087
1.119
544,518,144
+0.03(+2.60%)
May 03, 2005
1.096
1.107
1.085
1.091
589,450,368
-0.01(-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.