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
Acadia Pharmaceutica
(NQ:
ACAD
)
14.62
-0.47 (-3.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 30, 2007
13.70
14.20
13.53
13.66
948,318
+0.01(+0.07%)
Apr 27, 2007
13.84
14.00
13.52
13.65
357,514
-0.24(-1.73%)
Apr 26, 2007
14.21
14.21
13.85
13.89
363,280
-0.33(-2.32%)
Apr 25, 2007
14.38
14.47
14.00
14.22
371,938
-0.14(-0.97%)
Apr 24, 2007
14.36
14.55
14.24
14.36
169,910
-0.09(-0.62%)
Apr 23, 2007
14.55
14.69
14.26
14.45
433,654
-0.15(-1.03%)
Apr 20, 2007
14.86
14.90
14.40
14.60
383,345
-0.13(-0.88%)
Apr 19, 2007
15.05
15.05
14.64
14.73
390,862
-0.25(-1.67%)
Apr 18, 2007
15.49
15.49
14.60
14.98
656,819
-0.52(-3.35%)
Apr 17, 2007
15.45
16.37
15.45
15.50
1,265,915
+0.02(+0.13%)
Apr 16, 2007
15.57
15.63
15.32
15.48
279,523
+0.01(+0.06%)
Apr 13, 2007
15.60
15.74
15.44
15.47
251,321
-0.16(-1.02%)
Apr 12, 2007
15.80
15.80
15.21
15.63
456,255
-0.02(-0.13%)
Apr 11, 2007
15.70
15.84
15.23
15.65
598,175
+0.06(+0.38%)
Apr 10, 2007
16.04
16.21
15.50
15.59
718,225
-0.55(-3.41%)
Apr 09, 2007
15.65
16.33
15.65
16.14
1,116,219
+0.49(+3.13%)
Apr 05, 2007
15.89
16.00
15.24
15.65
2,888,854
+0.05(+0.32%)
Apr 04, 2007
16.43
17.08
15.51
15.60
1,349,135
-0.81(-4.94%)
Apr 03, 2007
14.72
16.55
14.72
16.41
1,759,186
+1.77(+12.09%)
Apr 02, 2007
14.99
15.45
14.04
14.64
1,231,422
-0.38(-2.53%)
Mar 30, 2007
16.45
16.75
14.90
15.02
1,036,101
-1.48(-8.97%)
Mar 29, 2007
15.85
16.75
15.78
16.50
1,076,504
+1.08(+7.00%)
Mar 28, 2007
16.11
16.66
14.64
15.42
1,562,746
-0.95(-5.80%)
Mar 27, 2007
15.14
16.84
15.11
16.37
3,017,376
+1.12(+7.34%)
Mar 26, 2007
14.45
15.34
14.01
15.25
2,422,819
+0.80(+5.54%)
Mar 23, 2007
13.53
15.07
13.41
14.45
2,982,503
+0.87(+6.41%)
Mar 22, 2007
13.75
14.32
13.25
13.58
2,307,053
-0.14(-1.02%)
Mar 21, 2007
13.95
14.79
13.47
13.72
2,999,234
-0.83(-5.70%)
Mar 20, 2007
13.24
15.84
12.65
14.55
12,562,522
+0.94(+6.91%)
Mar 19, 2007
11.11
14.51
10.57
13.61
21,593,766
+6.92(+103.44%)
Mar 16, 2007
6.750
6.780
6.630
6.690
350,900
-0.04(-0.59%)
Mar 15, 2007
6.900
7.170
6.630
6.730
388,815
-0.31(-4.40%)
Mar 14, 2007
6.970
7.070
6.650
7.040
343,178
+0.05(+0.72%)
Mar 13, 2007
7.000
7.160
6.820
6.990
235,221
-0.01(-0.14%)
Mar 12, 2007
6.810
7.000
6.760
7.000
108,014
+0.24(+3.55%)
Mar 09, 2007
6.940
7.040
6.710
6.760
129,100
-0.10(-1.46%)
Mar 08, 2007
6.890
7.140
6.820
6.860
226,836
+0.08(+1.18%)
Mar 07, 2007
7.070
7.230
6.760
6.780
254,497
-0.21(-3.00%)
Mar 06, 2007
6.770
7.070
6.770
6.990
142,523
+0.23(+3.40%)
Mar 05, 2007
6.830
6.930
6.700
6.760
240,849
-0.18(-2.59%)
Mar 02, 2007
6.770
7.500
6.770
6.940
244,939
+0.08(+1.17%)
Mar 01, 2007
6.730
6.950
6.660
6.860
229,883
-0.10(-1.44%)
Feb 28, 2007
7.150
7.250
6.940
6.960
268,361
-0.22(-3.06%)
Feb 27, 2007
7.500
7.540
7.100
7.180
369,255
-0.40(-5.28%)
Feb 26, 2007
7.980
7.980
7.550
7.580
205,775
-0.26(-3.32%)
Feb 23, 2007
7.610
8.000
7.560
7.840
276,771
+0.35(+4.67%)
Feb 22, 2007
7.360
7.720
7.360
7.490
210,623
+0.15(+2.04%)
Feb 21, 2007
7.180
7.390
7.170
7.340
206,860
+0.16(+2.23%)
Feb 20, 2007
7.180
7.220
7.050
7.180
95,471
+0.05(+0.70%)
Feb 16, 2007
7.030
7.150
6.940
7.130
94,699
+0.12(+1.71%)
Feb 15, 2007
7.050
7.120
6.900
7.010
110,635
-0.04(-0.57%)
Feb 14, 2007
6.980
7.130
6.910
7.050
217,133
+0.05(+0.71%)
Feb 13, 2007
6.930
7.100
6.880
7.000
157,780
+0.07(+1.01%)
Feb 12, 2007
7.020
7.030
6.800
6.930
153,998
-0.12(-1.70%)
Feb 09, 2007
7.070
7.140
7.020
7.050
210,423
-0.04(-0.56%)
Feb 08, 2007
7.200
7.200
7.080
7.090
106,269
-0.03(-0.42%)
Feb 07, 2007
7.190
7.190
7.090
7.120
74,783
-0.03(-0.42%)
Feb 06, 2007
7.160
7.230
7.100
7.150
104,077
+0.05(+0.70%)
Feb 05, 2007
7.290
7.410
7.060
7.100
137,042
-0.23(-3.14%)
Feb 02, 2007
7.300
7.460
7.280
7.330
86,971
+0.03(+0.41%)
Feb 01, 2007
7.150
7.310
7.150
7.300
104,160
+0.15(+2.10%)
Jan 31, 2007
7.020
7.170
7.020
7.150
159,517
+0.12(+1.71%)
Jan 30, 2007
7.060
7.100
7.010
7.030
54,104
-0.03(-0.42%)
Jan 29, 2007
7.000
7.070
7.000
7.060
160,245
+0.04(+0.57%)
Jan 26, 2007
7.050
7.050
6.990
7.020
261,667
-0.03(-0.43%)
Jan 25, 2007
7.040
7.080
7.020
7.050
128,312
-0.01(-0.14%)
Jan 24, 2007
7.090
7.090
7.010
7.060
157,436
-0.02(-0.28%)
Jan 23, 2007
7.210
7.210
7.000
7.080
191,256
-0.17(-2.34%)
Jan 22, 2007
7.220
7.290
7.180
7.250
129,749
+0.00(+0.00%)
Jan 19, 2007
7.370
7.370
7.120
7.250
128,329
-0.12(-1.63%)
Jan 18, 2007
7.070
7.410
7.060
7.370
233,553
+0.27(+3.80%)
Jan 17, 2007
6.840
7.160
6.818
7.100
286,931
+0.26(+3.80%)
Jan 16, 2007
7.430
7.440
6.730
6.840
485,937
-0.60(-8.06%)
Jan 12, 2007
7.750
7.850
7.240
7.440
321,407
-0.35(-4.49%)
Jan 11, 2007
7.750
7.980
7.720
7.790
158,349
-0.10(-1.27%)
Jan 10, 2007
7.880
7.940
7.810
7.890
108,863
-0.01(-0.13%)
Jan 09, 2007
8.090
8.100
7.800
7.900
139,496
-0.17(-2.11%)
Jan 08, 2007
8.280
8.280
8.000
8.070
177,055
-0.23(-2.77%)
Jan 05, 2007
8.710
8.710
8.300
8.300
141,558
-0.34(-3.94%)
Jan 04, 2007
8.770
8.770
8.530
8.640
126,065
-0.13(-1.48%)
Jan 03, 2007
8.890
8.910
8.688
8.770
93,075
-0.02(-0.23%)
Dec 29, 2006
8.850
8.930
8.720
8.790
156,587
-0.10(-1.12%)
Dec 28, 2006
9.050
9.100
8.820
8.890
117,650
-0.19(-2.09%)
Dec 27, 2006
9.100
9.230
8.980
9.080
148,918
+0.02(+0.22%)
Dec 26, 2006
8.890
9.100
8.880
9.060
73,559
+0.14(+1.57%)
Dec 22, 2006
8.840
8.980
8.840
8.920
42,582
-0.08(-0.89%)
Dec 21, 2006
9.010
9.040
8.790
9.000
88,264
+0.02(+0.22%)
Dec 20, 2006
8.980
9.060
8.900
8.980
86,327
+0.06(+0.67%)
Dec 19, 2006
9.180
9.230
8.890
8.920
125,687
-0.34(-3.67%)
Dec 18, 2006
9.250
9.500
9.170
9.260
220,343
+0.10(+1.09%)
Dec 15, 2006
9.260
9.500
9.100
9.160
194,432
-0.09(-0.97%)
Dec 14, 2006
9.190
9.500
9.190
9.250
142,254
+0.10(+1.09%)
Dec 13, 2006
8.780
9.200
8.780
9.150
232,699
+0.39(+4.45%)
Dec 12, 2006
8.930
8.950
8.620
8.760
114,284
-0.21(-2.34%)
Dec 11, 2006
8.980
9.000
8.870
8.970
113,397
+0.01(+0.11%)
Dec 08, 2006
8.960
9.190
8.870
8.960
84,533
-0.04(-0.44%)
Dec 07, 2006
9.050
9.120
8.970
9.000
111,064
-0.07(-0.77%)
Dec 06, 2006
9.100
9.120
9.020
9.070
101,641
-0.05(-0.55%)
Dec 05, 2006
9.150
9.200
9.020
9.120
114,703
-0.07(-0.76%)
Dec 04, 2006
9.240
9.350
9.110
9.190
82,395
-0.10(-1.08%)
Dec 01, 2006
9.450
9.450
9.070
9.290
91,119
-0.07(-0.75%)
Nov 30, 2006
9.150
9.510
9.060
9.360
158,000
+0.18(+1.96%)
Nov 29, 2006
9.000
9.240
8.880
9.180
235,577
+0.20(+2.23%)
Nov 28, 2006
9.010
9.083
8.700
8.980
125,535
-0.06(-0.66%)
Nov 27, 2006
9.210
9.300
8.990
9.040
155,043
-0.26(-2.80%)
Nov 24, 2006
9.240
9.460
9.180
9.300
41,584
-0.02(-0.21%)
Nov 22, 2006
9.720
9.750
9.200
9.320
134,038
-0.42(-4.31%)
Nov 21, 2006
9.800
9.910
9.720
9.740
66,576
-0.06(-0.61%)
Nov 20, 2006
9.700
9.800
9.520
9.800
75,767
+0.06(+0.62%)
Nov 17, 2006
9.840
9.840
9.500
9.740
98,800
-0.10(-1.02%)
Nov 16, 2006
9.820
9.950
9.741
9.840
77,093
+0.04(+0.41%)
Nov 15, 2006
9.610
9.830
9.610
9.800
99,958
+0.20(+2.08%)
Nov 14, 2006
9.170
9.600
9.120
9.600
129,535
+0.41(+4.46%)
Nov 13, 2006
9.230
9.420
9.050
9.190
247,938
-0.10(-1.08%)
Nov 10, 2006
9.430
9.430
9.150
9.290
222,770
-0.16(-1.69%)
Nov 09, 2006
9.810
9.810
9.400
9.450
193,411
-0.31(-3.18%)
Nov 08, 2006
9.920
9.920
9.650
9.760
137,711
-0.17(-1.71%)
Nov 07, 2006
10.44
10.44
9.760
9.930
272,574
-0.47(-4.52%)
Nov 06, 2006
9.980
10.44
9.850
10.40
235,197
+0.57(+5.80%)
Nov 03, 2006
9.350
9.880
9.260
9.830
173,950
+0.53(+5.70%)
Nov 02, 2006
9.080
9.470
9.070
9.300
176,116
+0.13(+1.42%)
Nov 01, 2006
9.540
9.580
9.160
9.170
127,396
-0.31(-3.27%)
Oct 31, 2006
9.450
9.600
9.390
9.480
95,432
+0.03(+0.32%)
Oct 30, 2006
9.570
9.580
9.290
9.450
113,643
-0.12(-1.25%)
Oct 27, 2006
9.680
9.932
9.540
9.570
414,643
-0.10(-1.03%)
Oct 26, 2006
9.380
9.720
9.300
9.670
158,559
+0.32(+3.42%)
Oct 25, 2006
9.540
9.580
9.240
9.350
146,710
-0.15(-1.58%)
Oct 24, 2006
9.800
9.870
9.480
9.500
136,912
-0.30(-3.06%)
Oct 23, 2006
9.990
10.05
9.720
9.800
121,032
-0.24(-2.39%)
Oct 20, 2006
10.47
10.47
9.890
10.04
127,102
-0.36(-3.46%)
Oct 19, 2006
10.41
10.55
10.27
10.40
103,532
-0.01(-0.10%)
Oct 18, 2006
10.30
10.52
10.12
10.41
169,037
+0.21(+2.06%)
Oct 17, 2006
10.00
10.29
9.980
10.20
191,080
+0.19(+1.90%)
Oct 16, 2006
10.18
10.19
9.900
10.01
228,782
-0.09(-0.89%)
Oct 13, 2006
9.870
10.33
9.850
10.10
310,371
+0.29(+2.96%)
Oct 12, 2006
9.390
9.850
9.320
9.810
195,911
+0.48(+5.14%)
Oct 11, 2006
9.600
9.600
9.190
9.330
113,736
-0.18(-1.89%)
Oct 10, 2006
9.340
9.660
9.340
9.510
139,519
+0.24(+2.59%)
Oct 09, 2006
8.800
9.350
8.800
9.270
244,087
+0.42(+4.75%)
Oct 06, 2006
8.910
9.002
8.810
8.850
88,673
-0.12(-1.34%)
Oct 05, 2006
8.690
9.100
8.650
8.970
204,238
+0.32(+3.70%)
Oct 04, 2006
8.380
8.670
8.300
8.650
103,721
+0.28(+3.35%)
Oct 03, 2006
8.280
8.470
8.100
8.370
130,632
+0.03(+0.36%)
Oct 02, 2006
8.600
8.660
8.120
8.340
122,031
-0.30(-3.47%)
Sep 29, 2006
8.620
8.740
8.608
8.640
122,234
+0.01(+0.12%)
Sep 28, 2006
8.630
8.750
8.600
8.630
144,911
+0.06(+0.70%)
Sep 27, 2006
8.370
8.640
8.370
8.570
120,056
+0.19(+2.27%)
Sep 26, 2006
8.300
8.490
8.170
8.380
88,243
+0.18(+2.20%)
Sep 25, 2006
7.900
8.290
7.900
8.200
179,460
+0.32(+4.06%)
Sep 22, 2006
7.990
8.000
7.750
7.880
142,235
-0.17(-2.11%)
Sep 21, 2006
8.290
8.360
8.020
8.050
72,612
-0.17(-2.07%)
Sep 20, 2006
8.100
8.310
8.060
8.220
71,961
+0.20(+2.49%)
Sep 19, 2006
8.410
8.730
7.890
8.020
324,935
-0.42(-4.98%)
Sep 18, 2006
8.510
8.770
8.380
8.440
200,964
-0.19(-2.20%)
Sep 15, 2006
8.580
8.790
8.350
8.630
309,951
+0.11(+1.29%)
Sep 14, 2006
8.320
8.550
8.210
8.520
210,848
+0.14(+1.67%)
Sep 13, 2006
8.300
8.400
8.160
8.380
171,673
+0.05(+0.60%)
Sep 12, 2006
8.020
8.380
7.920
8.330
204,379
+0.35(+4.39%)
Sep 11, 2006
7.630
8.030
7.600
7.980
157,861
+0.26(+3.37%)
Sep 08, 2006
8.050
8.090
7.650
7.720
339,793
-0.28(-3.50%)
Sep 07, 2006
7.870
8.050
7.550
8.000
366,200
+0.04(+0.50%)
Sep 06, 2006
7.710
8.010
7.636
7.960
351,982
+0.15(+1.92%)
Sep 05, 2006
8.510
8.520
7.800
7.810
268,907
-0.55(-6.58%)
Sep 01, 2006
8.720
8.810
8.310
8.360
107,124
-0.30(-3.46%)
Aug 31, 2006
8.750
8.810
8.630
8.660
145,167
+0.03(+0.35%)
Aug 30, 2006
8.080
8.740
8.080
8.630
247,146
+0.30(+3.60%)
Aug 29, 2006
8.100
8.350
8.100
8.330
145,876
+0.28(+3.48%)
Aug 28, 2006
8.590
8.620
8.010
8.050
163,627
-0.50(-5.85%)
Aug 25, 2006
8.250
8.550
8.010
8.550
242,518
+0.40(+4.91%)
Aug 24, 2006
7.750
8.200
7.750
8.150
252,984
+0.44(+5.71%)
Aug 23, 2006
7.420
7.830
7.370
7.710
211,604
+0.31(+4.19%)
Aug 22, 2006
7.260
7.560
7.200
7.400
228,410
+0.10(+1.37%)
Aug 21, 2006
7.560
7.610
7.220
7.300
325,860
-0.28(-3.69%)
Aug 18, 2006
7.410
7.650
7.240
7.580
381,686
+0.23(+3.13%)
Aug 17, 2006
6.950
7.558
6.900
7.350
582,745
+0.45(+6.52%)
Aug 16, 2006
6.390
7.090
6.380
6.900
750,375
+0.58(+9.18%)
Aug 15, 2006
5.740
6.350
5.740
6.320
656,588
+0.83(+15.12%)
Aug 14, 2006
5.400
5.840
5.390
5.490
216,759
+0.10(+1.86%)
Aug 11, 2006
5.270
5.470
5.260
5.390
152,692
+0.13(+2.47%)
Aug 10, 2006
5.500
5.500
5.070
5.260
353,571
-0.30(-5.40%)
Aug 09, 2006
6.050
6.050
5.500
5.560
333,070
-0.47(-7.79%)
Aug 08, 2006
6.000
6.280
5.910
6.030
293,494
+0.11(+1.86%)
Aug 07, 2006
5.750
5.970
5.670
5.920
186,737
+0.12(+2.07%)
Aug 04, 2006
6.310
6.310
5.760
5.800
330,968
-0.39(-6.30%)
Aug 03, 2006
6.290
6.360
6.160
6.190
176,320
-0.13(-2.06%)
Aug 02, 2006
6.200
6.420
6.180
6.320
106,724
+0.12(+1.94%)
Aug 01, 2006
6.410
6.480
6.200
6.200
81,420
-0.23(-3.58%)
Jul 31, 2006
6.650
6.660
6.400
6.430
113,258
-0.20(-3.02%)
Jul 28, 2006
6.380
6.750
6.380
6.630
81,354
+0.10(+1.53%)
Jul 27, 2006
6.640
6.860
6.360
6.530
127,672
-0.10(-1.51%)
Jul 26, 2006
6.770
6.900
6.590
6.630
122,014
-0.14(-2.07%)
Jul 25, 2006
6.840
7.040
6.740
6.770
109,406
-0.07(-1.02%)
Jul 24, 2006
6.490
6.850
6.520
6.840
194,983
+0.35(+5.39%)
Jul 21, 2006
6.320
6.540
6.090
6.490
233,694
+0.16(+2.53%)
Jul 20, 2006
6.590
6.690
6.180
6.330
288,662
-0.22(-3.36%)
Jul 19, 2006
6.460
6.770
6.470
6.550
298,241
+0.09(+1.39%)
Jul 18, 2006
6.830
6.940
6.350
6.460
330,023
-0.31(-4.58%)
Jul 17, 2006
7.470
7.600
6.770
6.770
452,481
-0.75(-9.97%)
Jul 14, 2006
7.660
7.880
7.430
7.520
180,897
-0.17(-2.21%)
Jul 13, 2006
8.420
8.630
7.650
7.690
324,945
-0.70(-8.34%)
Jul 12, 2006
8.590
8.710
8.190
8.390
177,912
-0.17(-1.99%)
Jul 11, 2006
8.230
8.650
8.200
8.560
188,163
+0.34(+4.14%)
Jul 10, 2006
8.330
8.560
8.130
8.220
199,293
+0.15(+1.86%)
Jul 07, 2006
8.420
8.430
8.050
8.070
167,329
-0.35(-4.16%)
Jul 06, 2006
8.350
8.480
8.350
8.420
76,830
+0.07(+0.84%)
Jul 05, 2006
8.490
8.600
8.330
8.350
92,645
-0.25(-2.91%)
Jul 03, 2006
8.460
8.760
8.430
8.600
47,702
+0.16(+1.90%)
Jun 30, 2006
8.149
8.490
8.100
8.440
529,227
+0.26(+3.18%)
Jun 29, 2006
7.820
8.250
7.800
8.180
223,800
+0.40(+5.14%)
Jun 28, 2006
7.630
7.830
7.630
7.780
166,522
+0.16(+2.10%)
Jun 27, 2006
8.150
8.200
7.600
7.620
271,467
-0.55(-6.73%)
Jun 26, 2006
7.970
8.270
7.960
8.170
176,600
+0.20(+2.51%)
Jun 23, 2006
8.120
8.220
7.960
7.970
199,586
-0.15(-1.85%)
Jun 22, 2006
8.400
8.440
8.100
8.120
145,999
-0.29(-3.45%)
Jun 21, 2006
8.380
8.660
8.320
8.410
297,994
+0.02(+0.24%)
Jun 20, 2006
8.570
8.720
8.340
8.390
172,890
-0.19(-2.21%)
Jun 19, 2006
8.890
8.920
8.570
8.580
169,799
-0.29(-3.27%)
Jun 16, 2006
9.155
9.280
8.750
8.870
604,280
-0.30(-3.27%)
Jun 15, 2006
8.780
9.280
8.780
9.170
204,771
+0.44(+5.04%)
Jun 14, 2006
8.570
8.880
8.480
8.730
163,005
+0.15(+1.75%)
Jun 13, 2006
8.900
9.000
8.480
8.580
263,254
-0.46(-5.09%)
Jun 12, 2006
9.150
9.200
8.920
9.040
150,354
-0.11(-1.20%)
Jun 09, 2006
9.220
9.430
9.020
9.150
175,525
-0.07(-0.76%)
Jun 08, 2006
9.740
9.990
8.970
9.220
298,608
-0.61(-6.21%)
Jun 07, 2006
9.930
10.05
9.808
9.830
235,340
-0.11(-1.11%)
Jun 06, 2006
10.04
10.09
9.596
9.940
194,671
-0.03(-0.30%)
Jun 05, 2006
10.33
10.50
9.920
9.970
199,750
-0.38(-3.67%)
Jun 02, 2006
10.42
10.51
10.26
10.35
96,780
-0.06(-0.58%)
Jun 01, 2006
10.33
10.49
10.15
10.41
157,792
+0.05(+0.48%)
May 31, 2006
10.28
10.54
10.25
10.36
432,834
+0.10(+0.97%)
May 30, 2006
10.50
10.65
10.11
10.26
218,500
-0.23(-2.19%)
May 26, 2006
10.49
10.70
10.40
10.49
364,592
+0.10(+0.96%)
May 25, 2006
9.940
10.41
9.870
10.39
236,003
+0.58(+5.91%)
May 24, 2006
9.860
10.10
9.520
9.810
227,809
-0.07(-0.71%)
May 23, 2006
10.41
10.62
9.860
9.880
239,983
-0.45(-4.36%)
May 22, 2006
10.15
10.53
10.00
10.33
277,922
+0.09(+0.88%)
May 19, 2006
10.64
10.75
10.01
10.24
858,739
-0.35(-3.30%)
May 18, 2006
10.59
10.97
10.54
10.59
220,441
-0.02(-0.19%)
May 17, 2006
10.92
11.00
10.24
10.61
317,807
-0.43(-3.89%)
May 16, 2006
11.41
11.50
10.97
11.04
234,857
-0.31(-2.73%)
May 15, 2006
10.75
11.49
10.65
11.35
427,048
+0.49(+4.51%)
May 12, 2006
11.03
11.21
10.62
10.86
310,032
-0.27(-2.43%)
May 11, 2006
11.99
11.99
11.05
11.13
577,863
-0.46(-3.97%)
May 10, 2006
11.69
11.80
11.40
11.59
249,268
-0.26(-2.19%)
May 09, 2006
11.91
12.08
11.81
11.85
142,830
-0.13(-1.09%)
May 08, 2006
11.96
12.06
11.81
11.98
204,236
-0.04(-0.33%)
May 05, 2006
11.80
12.28
11.66
12.02
544,802
+0.24(+2.04%)
May 04, 2006
11.89
11.90
11.60
11.78
200,383
-0.12(-1.01%)
May 03, 2006
11.75
11.92
11.68
11.90
177,779
+0.04(+0.34%)
May 02, 2006
11.85
11.99
11.61
11.86
307,129
-0.04(-0.34%)
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.