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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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 (%)
Oct 31, 2005
2.318
2.333
2.195
2.287
35,925
-0.03(-1.32%)
Oct 28, 2005
2.241
2.440
2.241
2.317
21,153
-0.05(-1.95%)
Oct 27, 2005
2.302
2.409
2.225
2.363
15,769
+0.02(+0.72%)
Oct 26, 2005
2.348
2.456
2.072
2.347
103,164
-0.11(-4.44%)
Oct 25, 2005
2.394
2.456
2.394
2.456
2,501
+0.03(+1.27%)
Oct 24, 2005
2.348
2.486
2.348
2.425
30,592
+0.05(+1.94%)
Oct 21, 2005
2.409
2.440
2.363
2.379
17,886
-0.05(-1.90%)
Oct 20, 2005
2.440
2.456
2.394
2.425
11,755
-0.02(-0.63%)
Oct 19, 2005
2.486
2.532
2.394
2.440
10,519
-0.05(-1.85%)
Oct 18, 2005
2.486
2.548
2.456
2.486
13,549
+0.02(+0.62%)
Oct 17, 2005
2.456
2.502
2.456
2.471
20,762
-0.09(-3.53%)
Oct 14, 2005
2.471
2.716
2.379
2.561
26,643
+0.04(+1.77%)
Oct 13, 2005
2.532
2.548
2.441
2.517
44,178
+0.00(+0.00%)
Oct 12, 2005
2.502
2.517
2.348
2.517
13,920
+0.03(+1.23%)
Oct 11, 2005
2.425
2.502
2.363
2.486
43,424
+0.09(+3.85%)
Oct 10, 2005
2.394
2.456
2.379
2.394
14,445
-0.02(-0.64%)
Oct 07, 2005
2.471
2.471
2.409
2.409
36,787
-0.05(-1.87%)
Oct 06, 2005
2.594
2.609
2.425
2.456
60,516
-0.06(-2.50%)
Oct 05, 2005
2.456
2.609
2.456
2.518
22,042
+0.02(+0.67%)
Oct 04, 2005
2.469
2.517
2.394
2.502
24,810
+0.06(+2.52%)
Oct 03, 2005
2.409
2.440
2.409
2.440
24,082
+0.03(+1.27%)
Sep 30, 2005
2.379
2.440
2.348
2.409
51,468
+0.03(+1.29%)
Sep 29, 2005
2.436
2.456
2.363
2.379
22,225
-0.05(-1.90%)
Sep 28, 2005
2.425
2.561
2.379
2.425
88,394
-0.02(-0.63%)
Sep 27, 2005
2.578
2.578
2.414
2.440
11,030
+0.00(+0.00%)
Sep 26, 2005
2.548
2.548
2.440
2.440
32,781
-0.09(-3.64%)
Sep 23, 2005
2.532
2.602
2.456
2.532
9,480
+0.00(+0.00%)
Sep 22, 2005
2.532
2.532
2.379
2.532
62,435
+0.09(+3.77%)
Sep 21, 2005
2.486
2.537
2.394
2.440
53,435
-0.12(-4.79%)
Sep 20, 2005
2.594
2.624
2.532
2.563
40,273
-0.06(-2.34%)
Sep 19, 2005
2.624
2.670
2.609
2.624
52,974
-0.08(-2.84%)
Sep 16, 2005
2.670
2.701
2.609
2.701
20,483
+0.03(+1.15%)
Sep 15, 2005
2.686
2.716
2.594
2.670
67,498
-0.02(-0.57%)
Sep 14, 2005
2.701
2.793
2.624
2.686
66,658
-0.02(-0.57%)
Sep 13, 2005
2.749
2.761
2.686
2.701
60,816
-0.05(-1.68%)
Sep 12, 2005
2.686
2.778
2.686
2.747
21,387
+0.06(+2.29%)
Sep 09, 2005
2.855
2.870
2.670
2.686
88,800
-0.17(-5.91%)
Sep 08, 2005
2.747
2.855
2.715
2.855
43,624
+0.06(+2.20%)
Sep 07, 2005
2.778
2.855
2.762
2.793
27,701
-0.05(-1.62%)
Sep 06, 2005
2.701
2.963
2.701
2.839
71,539
+0.12(+4.52%)
Sep 02, 2005
2.701
2.762
2.655
2.716
60,246
+0.02(+0.57%)
Sep 01, 2005
2.609
2.762
2.609
2.701
103,284
+0.00(+0.00%)
Aug 31, 2005
2.747
2.747
2.640
2.701
73,645
-0.06(-2.22%)
Aug 30, 2005
2.701
2.793
2.670
2.762
103,141
+0.03(+1.12%)
Aug 29, 2005
2.762
2.778
2.701
2.732
27,197
-0.03(-1.11%)
Aug 26, 2005
2.762
2.812
2.701
2.762
87,554
+0.00(+0.00%)
Aug 25, 2005
2.808
2.819
2.747
2.762
35,210
-0.09(-3.23%)
Aug 24, 2005
2.839
2.855
2.732
2.855
39,616
+0.06(+2.20%)
Aug 23, 2005
2.839
2.901
2.762
2.793
73,746
-0.09(-3.19%)
Aug 22, 2005
2.977
3.039
2.807
2.885
94,858
-0.15(-5.05%)
Aug 19, 2005
3.069
3.146
2.993
3.039
25,446
-0.03(-1.00%)
Aug 18, 2005
3.131
3.146
2.993
3.069
60,245
+0.02(+0.55%)
Aug 17, 2005
2.931
3.223
2.931
3.053
89,267
+0.02(+0.66%)
Aug 16, 2005
3.254
3.300
2.947
3.033
138,237
-0.28(-8.52%)
Aug 15, 2005
3.821
3.821
3.254
3.315
269,394
-1.04(-23.95%)
Aug 12, 2005
3.622
4.374
3.576
4.359
16,811
+0.69(+18.83%)
Aug 11, 2005
3.545
3.745
3.238
3.668
99,954
-0.02(-0.42%)
Aug 10, 2005
3.745
3.837
3.576
3.683
59,066
-0.14(-3.61%)
Aug 09, 2005
3.607
4.036
3.530
3.821
74,186
+0.14(+3.75%)
Aug 08, 2005
3.668
3.683
3.499
3.683
39,927
+0.06(+1.73%)
Aug 05, 2005
3.545
3.683
3.545
3.620
17,788
+0.08(+2.12%)
Aug 04, 2005
3.668
3.668
3.530
3.545
21,991
-0.17(-4.55%)
Aug 03, 2005
3.653
3.960
3.468
3.714
41,496
+0.06(+1.68%)
Aug 02, 2005
3.453
3.653
3.453
3.653
67,624
+0.20(+5.78%)
Aug 01, 2005
3.545
3.653
3.453
3.453
86,341
-0.17(-4.66%)
Jul 29, 2005
3.683
3.777
3.530
3.622
43,907
-0.02(-0.42%)
Jul 28, 2005
3.392
3.637
3.300
3.637
48,085
+0.18(+5.33%)
Jul 27, 2005
3.530
3.530
3.407
3.453
44,131
-0.02(-0.44%)
Jul 26, 2005
3.407
3.530
3.407
3.468
7,735
-0.08(-2.16%)
Jul 25, 2005
3.392
3.561
3.392
3.545
29,395
+0.06(+1.76%)
Jul 22, 2005
3.484
3.484
3.453
3.484
8,939
-0.05(-1.30%)
Jul 21, 2005
3.453
3.608
3.392
3.530
56,717
+0.03(+0.87%)
Jul 20, 2005
3.530
3.606
3.499
3.499
14,473
-0.05(-1.29%)
Jul 19, 2005
3.591
3.716
3.453
3.545
44,313
+0.02(+0.43%)
Jul 18, 2005
3.760
3.760
3.530
3.530
33,846
-0.14(-3.77%)
Jul 15, 2005
3.760
3.760
3.514
3.668
8,829
+0.03(+0.89%)
Jul 14, 2005
3.775
3.883
3.545
3.636
28,515
-0.14(-3.70%)
Jul 13, 2005
3.530
3.990
3.376
3.775
86,137
+0.17(+4.68%)
Jul 12, 2005
3.760
3.760
3.561
3.607
18,255
-0.08(-2.08%)
Jul 11, 2005
3.622
3.837
3.576
3.683
110,445
+0.12(+3.45%)
Jul 08, 2005
3.131
3.607
3.069
3.561
144,183
+0.37(+11.54%)
Jul 07, 2005
3.254
3.254
3.115
3.192
31,541
-0.05(-1.42%)
Jul 06, 2005
3.146
3.300
3.069
3.238
25,916
-0.02(-0.47%)
Jul 05, 2005
3.054
3.254
3.054
3.253
21,241
+0.11(+3.41%)
Jul 01, 2005
3.146
3.300
3.146
3.146
73,369
-0.05(-1.44%)
Jun 30, 2005
3.208
3.361
3.146
3.192
40,327
+0.06(+1.97%)
Jun 29, 2005
3.146
3.238
3.085
3.131
72,450
+0.09(+3.03%)
Jun 28, 2005
2.793
3.146
2.762
3.039
160,821
+0.35(+13.14%)
Jun 27, 2005
2.747
2.747
2.686
2.686
18,042
+0.00(+0.00%)
Jun 24, 2005
2.686
2.732
2.686
2.686
33,667
-0.12(-4.37%)
Jun 23, 2005
2.808
2.977
2.701
2.808
46,777
+0.06(+2.23%)
Jun 22, 2005
2.716
2.762
2.716
2.747
52,209
+0.00(+0.00%)
Jun 21, 2005
2.793
2.839
2.732
2.747
66,486
-0.02(-0.56%)
Jun 20, 2005
2.916
3.023
2.762
2.762
68,164
-0.09(-3.23%)
Jun 17, 2005
2.716
2.885
2.716
2.855
55,281
+0.11(+3.91%)
Jun 16, 2005
2.655
2.885
2.655
2.747
109,070
+0.02(+0.62%)
Jun 15, 2005
2.778
2.778
2.686
2.730
29,864
+0.01(+0.51%)
Jun 14, 2005
2.747
2.839
2.716
2.716
40,110
-0.05(-1.67%)
Jun 13, 2005
2.808
2.885
2.716
2.762
59,667
-0.06(-2.17%)
Jun 10, 2005
2.916
2.931
2.686
2.824
48,324
-0.02(-0.54%)
Jun 09, 2005
2.824
2.962
2.762
2.839
47,043
+0.00(+0.00%)
Jun 08, 2005
2.916
2.947
2.762
2.839
20,411
+0.00(+0.00%)
Jun 07, 2005
2.916
3.054
2.839
2.839
56,198
-0.08(-2.63%)
Jun 06, 2005
2.901
2.931
2.548
2.916
53,179
+0.02(+0.53%)
Jun 03, 2005
3.069
3.115
2.870
2.901
49,295
-0.12(-4.06%)
Jun 02, 2005
2.901
3.085
2.901
3.023
41,451
+0.11(+3.68%)
Jun 01, 2005
3.254
3.254
2.916
2.916
84,245
-0.28(-8.65%)
May 31, 2005
3.392
3.407
3.069
3.192
28,249
-0.09(-2.80%)
May 27, 2005
3.438
3.438
2.916
3.284
120,609
+0.03(+0.94%)
May 26, 2005
2.839
3.254
2.640
3.254
185,158
+0.57(+21.14%)
May 25, 2005
2.655
2.762
2.655
2.686
15,180
-0.02(-0.57%)
May 24, 2005
2.747
2.833
2.686
2.701
46,067
-0.09(-3.30%)
May 23, 2005
3.008
3.008
2.701
2.793
25,207
+0.03(+1.11%)
May 20, 2005
2.701
2.885
2.701
2.762
59,611
+0.05(+1.69%)
May 19, 2005
2.839
2.962
2.670
2.716
54,797
-0.18(-6.35%)
May 18, 2005
2.916
3.115
2.855
2.901
123,151
+0.02(+0.53%)
May 17, 2005
3.146
3.146
2.686
2.885
171,412
-0.17(-5.53%)
May 16, 2005
3.668
3.668
2.977
3.054
191,969
-0.64(-17.43%)
May 13, 2005
3.514
3.791
3.514
3.699
77,810
+0.18(+5.24%)
May 12, 2005
3.376
3.637
3.376
3.514
88,621
+0.19(+5.58%)
May 11, 2005
3.269
3.453
3.269
3.329
20,996
-0.00(-0.05%)
May 10, 2005
3.223
3.422
3.208
3.330
28,251
+0.09(+2.84%)
May 09, 2005
3.100
3.468
3.069
3.238
39,046
+0.14(+4.46%)
May 06, 2005
2.962
3.177
2.931
3.100
35,381
+0.11(+3.59%)
May 05, 2005
3.085
3.146
2.993
2.993
122,932
-0.09(-2.99%)
May 04, 2005
3.284
3.438
3.085
3.085
61,227
-0.15(-4.74%)
May 03, 2005
3.161
3.591
3.161
3.238
65,129
+0.06(+1.93%)
May 02, 2005
3.177
3.284
3.069
3.177
28,532
+0.00(+0.00%)
Apr 29, 2005
3.315
3.315
3.054
3.177
49,536
-0.11(-3.27%)
Apr 28, 2005
3.591
3.591
3.269
3.284
59,460
-0.08(-2.28%)
Apr 27, 2005
3.146
3.468
3.069
3.361
168,640
+0.29(+9.50%)
Apr 26, 2005
3.269
3.269
2.916
3.069
122,106
-0.15(-4.76%)
Apr 25, 2005
3.376
3.407
3.161
3.223
53,125
-0.12(-3.67%)
Apr 22, 2005
3.407
3.453
3.346
3.346
52,148
-0.06(-1.80%)
Apr 21, 2005
3.376
3.561
3.376
3.407
36,081
-0.03(-0.89%)
Apr 20, 2005
3.468
3.530
3.392
3.438
58,461
-0.08(-2.18%)
Apr 19, 2005
3.392
3.637
3.392
3.514
49,360
+0.06(+1.78%)
Apr 18, 2005
3.714
3.714
3.392
3.453
67,847
-0.08(-2.17%)
Apr 15, 2005
3.653
3.729
3.453
3.530
83,417
-0.09(-2.54%)
Apr 14, 2005
3.714
3.729
3.561
3.622
45,058
-0.06(-1.67%)
Apr 13, 2005
3.944
3.990
3.683
3.683
40,537
-0.15(-4.00%)
Apr 12, 2005
3.791
3.975
3.729
3.837
21,307
+0.05(+1.21%)
Apr 11, 2005
3.699
3.837
3.699
3.791
15,257
+0.08(+2.07%)
Apr 08, 2005
3.821
3.883
3.714
3.714
61,058
-0.05(-1.22%)
Apr 07, 2005
3.760
3.883
3.714
3.760
30,719
-0.14(-3.51%)
Apr 06, 2005
3.821
3.960
3.806
3.897
30,682
-0.05(-1.21%)
Apr 05, 2005
3.806
3.990
3.791
3.944
46,240
-0.08(-1.91%)
Apr 04, 2005
3.990
4.021
3.944
4.021
26,031
+0.03(+0.77%)
Apr 01, 2005
4.098
4.098
3.837
3.990
42,856
-0.06(-1.52%)
Mar 31, 2005
3.913
4.159
3.852
4.052
48,698
+0.05(+1.15%)
Mar 30, 2005
3.960
4.297
3.883
4.006
98,674
+0.17(+4.40%)
Mar 29, 2005
3.775
3.944
3.622
3.837
58,786
+0.06(+1.63%)
Mar 28, 2005
3.821
3.944
3.760
3.775
9,284
+0.02(+0.41%)
Mar 24, 2005
3.960
4.113
3.760
3.760
30,022
-0.21(-5.41%)
Mar 23, 2005
4.052
4.052
3.714
3.975
71,000
+0.08(+1.97%)
Mar 22, 2005
4.006
4.098
3.852
3.898
53,559
-0.05(-1.17%)
Mar 21, 2005
3.699
3.975
3.545
3.944
136,886
+0.26(+7.08%)
Mar 18, 2005
3.453
3.683
3.361
3.683
179,277
+0.15(+4.35%)
Mar 17, 2005
3.668
3.683
3.468
3.530
255,034
-0.20(-5.35%)
Mar 16, 2005
3.883
3.975
3.653
3.729
115,229
-0.26(-6.54%)
Mar 15, 2005
4.021
4.144
3.837
3.990
98,503
-0.02(-0.38%)
Mar 14, 2005
4.082
4.251
4.006
4.006
25,819
-0.14(-3.33%)
Mar 11, 2005
4.067
4.297
4.052
4.144
61,995
+0.08(+1.89%)
Mar 10, 2005
4.312
4.343
4.036
4.067
82,613
-0.23(-5.36%)
Mar 09, 2005
4.512
4.512
4.174
4.297
76,282
-0.15(-3.45%)
Mar 08, 2005
4.359
4.558
4.082
4.451
190,420
+0.29(+7.01%)
Mar 07, 2005
4.374
4.558
4.113
4.159
329,868
-0.23(-5.24%)
Mar 04, 2005
5.678
5.755
3.867
4.389
1,413,968
-0.64(-12.80%)
Mar 03, 2005
5.049
5.141
4.972
5.034
91,846
-0.09(-1.80%)
Mar 02, 2005
4.880
5.187
4.604
5.126
250,631
+0.29(+6.03%)
Mar 01, 2005
5.018
5.018
4.804
4.834
56,474
-0.08(-1.56%)
Feb 28, 2005
4.880
5.126
4.834
4.911
123,039
-0.03(-0.62%)
Feb 25, 2005
4.942
5.203
4.911
4.942
137,029
+0.03(+0.62%)
Feb 24, 2005
4.926
5.095
4.880
4.911
105,542
-0.02(-0.31%)
Feb 23, 2005
5.034
5.218
4.911
4.926
102,076
-0.08(-1.53%)
Feb 22, 2005
5.203
5.371
4.957
5.003
124,196
-0.06(-1.21%)
Feb 18, 2005
5.065
5.295
4.911
5.065
237,583
+0.15(+3.13%)
Feb 17, 2005
5.049
5.126
4.896
4.911
68,991
+0.00(+0.00%)
Feb 16, 2005
4.896
5.065
4.804
4.911
61,617
+0.00(+0.00%)
Feb 15, 2005
5.003
5.141
4.758
4.911
81,742
-0.10(-2.08%)
Feb 14, 2005
4.773
5.049
4.635
5.015
187,943
+0.43(+9.30%)
Feb 11, 2005
4.896
5.065
4.558
4.589
128,021
-0.31(-6.27%)
Feb 10, 2005
4.880
5.034
4.742
4.896
163,187
+0.17(+3.57%)
Feb 09, 2005
4.850
5.049
4.696
4.727
73,885
-0.18(-3.75%)
Feb 08, 2005
4.558
4.972
4.558
4.911
296,972
+0.25(+5.26%)
Feb 07, 2005
4.804
4.819
4.527
4.665
138,381
-0.14(-2.88%)
Feb 04, 2005
4.834
5.018
4.696
4.804
228,982
-0.11(-2.19%)
Feb 03, 2005
5.080
5.080
4.497
4.911
99,196
-0.14(-2.74%)
Feb 02, 2005
5.203
5.203
4.972
5.049
62,637
+0.00(+0.00%)
Feb 01, 2005
4.988
5.126
4.911
5.049
92,334
+0.05(+0.92%)
Jan 31, 2005
5.203
5.295
4.942
5.003
124,339
-0.05(-0.91%)
Jan 28, 2005
5.095
5.218
5.018
5.049
237,409
-0.06(-1.20%)
Jan 27, 2005
5.279
5.279
5.034
5.111
72,390
-0.11(-2.06%)
Jan 26, 2005
4.880
5.279
4.850
5.218
392,116
+0.38(+7.94%)
Jan 25, 2005
4.988
5.095
4.712
4.834
145,979
-0.12(-2.48%)
Jan 24, 2005
5.218
5.264
4.773
4.957
205,209
-0.10(-2.06%)
Jan 21, 2005
5.141
5.356
4.988
5.061
158,255
-0.10(-1.85%)
Jan 20, 2005
5.417
5.417
4.988
5.157
139,123
-0.09(-1.75%)
Jan 19, 2005
5.203
5.755
5.157
5.249
704,058
+0.14(+2.73%)
Jan 18, 2005
4.573
5.172
4.558
5.109
315,406
+0.54(+11.71%)
Jan 14, 2005
4.604
4.635
4.435
4.573
76,605
+0.09(+2.05%)
Jan 13, 2005
4.681
4.681
4.420
4.481
163,675
-0.03(-0.68%)
Jan 12, 2005
4.205
4.681
4.174
4.512
331,509
+0.26(+6.14%)
Jan 11, 2005
4.266
4.543
4.006
4.251
92,089
+0.12(+2.90%)
Jan 10, 2005
4.128
4.236
4.006
4.131
93,327
-0.14(-3.17%)
Jan 07, 2005
4.266
4.435
4.006
4.266
130,525
+0.07(+1.72%)
Jan 06, 2005
4.144
4.374
4.098
4.194
79,654
-0.03(-0.62%)
Jan 05, 2005
4.205
4.589
3.990
4.220
342,547
+0.34(+8.70%)
Jan 04, 2005
3.990
4.220
3.806
3.883
362,252
-0.09(-2.32%)
Jan 03, 2005
4.266
4.359
3.960
3.975
201,384
-0.38(-8.77%)
Dec 31, 2004
4.405
4.451
4.236
4.357
32,563
+0.01(+0.32%)
Dec 30, 2004
4.435
4.573
4.159
4.343
83,534
-0.03(-0.63%)
Dec 29, 2004
4.159
4.527
4.159
4.371
84,772
+0.17(+3.94%)
Dec 28, 2004
4.268
4.374
4.159
4.205
93,308
-0.08(-1.79%)
Dec 27, 2004
4.573
4.573
4.128
4.282
126,018
-0.18(-4.12%)
Dec 23, 2004
4.558
4.558
4.389
4.466
54,864
+0.08(+1.75%)
Dec 22, 2004
4.481
4.558
4.359
4.389
51,150
-0.08(-1.72%)
Dec 21, 2004
4.681
4.681
4.312
4.466
88,095
-0.02(-0.34%)
Dec 20, 2004
4.712
4.742
4.466
4.481
87,052
-0.23(-4.89%)
Dec 17, 2004
4.558
4.712
4.312
4.712
153,515
+0.12(+2.68%)
Dec 16, 2004
4.604
4.804
4.466
4.589
152,798
-0.02(-0.33%)
Dec 15, 2004
4.589
4.758
4.573
4.604
166,482
+0.03(+0.67%)
Dec 14, 2004
4.374
4.604
4.374
4.573
172,281
+0.03(+0.68%)
Dec 13, 2004
4.834
4.911
4.435
4.543
360,917
-0.29(-6.03%)
Dec 10, 2004
4.727
4.865
4.650
4.834
137,095
+0.09(+1.94%)
Dec 09, 2004
4.942
4.988
4.619
4.742
247,410
-0.21(-4.33%)
Dec 08, 2004
5.218
5.295
4.679
4.957
571,903
-0.18(-3.58%)
Dec 07, 2004
5.034
5.525
4.972
5.141
449,469
+0.15(+3.08%)
Dec 06, 2004
4.942
5.049
4.727
4.988
196,650
+0.05(+0.93%)
Dec 03, 2004
4.758
4.942
4.712
4.942
295,041
+0.18(+3.87%)
Dec 02, 2004
4.727
5.049
4.619
4.758
317,717
+0.03(+0.65%)
Dec 01, 2004
4.359
5.003
4.359
4.727
557,568
+0.37(+8.45%)
Nov 30, 2004
3.913
4.604
3.898
4.359
428,748
+0.41(+10.51%)
Nov 29, 2004
4.036
4.144
3.806
3.944
107,969
+0.06(+1.58%)
Nov 26, 2004
3.883
4.144
3.837
3.883
121,587
-0.06(-1.56%)
Nov 24, 2004
4.006
4.067
3.867
3.944
203,818
-0.14(-3.38%)
Nov 23, 2004
4.343
4.343
3.990
4.082
264,546
-0.20(-4.66%)
Nov 22, 2004
4.297
4.389
4.144
4.282
137,746
-0.11(-2.45%)
Nov 19, 2004
4.589
4.619
4.328
4.389
137,160
-0.20(-4.35%)
Nov 18, 2004
4.527
4.604
4.343
4.589
307,421
-0.02(-0.33%)
Nov 17, 2004
4.604
4.742
4.343
4.604
267,348
+0.00(+0.00%)
Nov 16, 2004
4.712
4.834
4.481
4.604
210,334
+0.12(+2.74%)
Nov 15, 2004
4.544
5.065
4.297
4.481
734,736
-0.06(-1.35%)
Nov 12, 2004
4.220
4.758
4.144
4.543
818,401
+0.45(+10.90%)
Nov 11, 2004
3.960
4.251
3.883
4.096
393,041
+0.23(+5.91%)
Nov 10, 2004
4.190
4.282
3.852
3.867
598,619
-0.28(-6.67%)
Nov 09, 2004
3.576
4.420
3.514
4.144
1,750,831
+0.89(+27.42%)
Nov 08, 2004
3.284
3.422
3.146
3.252
216,589
+0.03(+0.90%)
Nov 05, 2004
3.254
3.422
3.131
3.223
169,740
-0.03(-0.94%)
Nov 04, 2004
3.023
3.376
2.901
3.254
270,476
+0.25(+8.16%)
Nov 03, 2004
3.008
3.146
2.916
3.008
198,931
+0.06(+2.08%)
Nov 02, 2004
2.916
3.023
2.855
2.947
119,371
+0.04(+1.48%)
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.