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
Forward Inds Inc
(NQ:
FORD
)
0.5508
+0.0278 (+5.32%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 20, 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 (%)
Oct 31, 2005
19.62
20.94
19.62
20.54
624,724
+1.24(+6.42%)
Oct 28, 2005
19.94
20.57
19.05
19.30
506,281
-0.67(-3.36%)
Oct 27, 2005
20.89
21.77
19.61
19.97
453,867
-0.84(-4.04%)
Oct 26, 2005
21.78
22.30
20.57
20.81
420,410
-0.79(-3.66%)
Oct 25, 2005
20.30
21.85
19.90
21.60
646,255
+1.45(+7.20%)
Oct 24, 2005
20.32
20.65
19.55
20.15
356,682
+0.13(+0.65%)
Oct 21, 2005
20.90
21.18
19.70
20.02
691,918
-0.45(-2.20%)
Oct 20, 2005
19.50
21.25
18.75
20.47
1,690,369
+0.97(+4.97%)
Oct 19, 2005
18.04
19.86
17.55
19.50
1,054,267
+1.63(+9.12%)
Oct 18, 2005
18.87
18.87
17.86
17.87
460,972
-0.92(-4.90%)
Oct 17, 2005
19.15
19.25
17.95
18.79
829,717
-0.18(-0.95%)
Oct 14, 2005
17.64
19.21
17.07
18.97
1,103,936
+1.84(+10.74%)
Oct 13, 2005
18.11
18.69
16.75
17.13
1,118,788
-0.98(-5.41%)
Oct 12, 2005
18.83
19.88
17.73
18.11
989,643
-0.75(-3.98%)
Oct 11, 2005
20.52
20.76
18.24
18.86
2,057,766
-1.84(-8.89%)
Oct 10, 2005
22.18
22.25
20.50
20.70
599,760
-1.25(-5.69%)
Oct 07, 2005
22.05
23.17
21.75
21.95
481,522
+0.22(+1.01%)
Oct 06, 2005
21.70
21.92
20.53
21.73
770,641
-0.02(-0.09%)
Oct 05, 2005
24.18
24.18
21.75
21.75
477,922
-1.82(-7.72%)
Oct 04, 2005
24.95
25.37
23.57
23.57
375,396
-1.08(-4.38%)
Oct 03, 2005
23.69
24.72
23.61
24.65
573,558
+1.18(+5.03%)
Sep 30, 2005
22.91
23.95
22.82
23.47
379,760
+0.45(+1.95%)
Sep 29, 2005
23.71
23.93
22.78
23.02
619,197
-0.62(-2.62%)
Sep 28, 2005
24.08
24.40
23.54
23.64
411,179
-0.47(-1.95%)
Sep 27, 2005
25.34
25.34
24.03
24.11
602,763
-0.98(-3.91%)
Sep 26, 2005
25.08
25.48
24.42
25.09
751,883
+0.62(+2.53%)
Sep 23, 2005
24.47
24.77
23.54
24.47
653,487
+0.66(+2.77%)
Sep 22, 2005
23.81
25.61
23.00
23.81
1,159,724
-1.84(-7.17%)
Sep 21, 2005
26.05
26.65
25.22
25.65
502,157
-0.40(-1.54%)
Sep 20, 2005
27.00
27.26
25.34
26.05
595,158
-0.84(-3.12%)
Sep 19, 2005
25.00
26.92
25.00
26.89
1,115,895
+1.84(+7.35%)
Sep 16, 2005
25.25
25.88
24.62
25.05
825,883
-0.49(-1.92%)
Sep 15, 2005
26.44
27.00
25.37
25.54
972,139
-1.40(-5.20%)
Sep 14, 2005
28.75
28.98
26.45
26.94
889,200
-1.52(-5.34%)
Sep 13, 2005
27.94
29.85
27.63
28.46
1,571,281
+0.54(+1.93%)
Sep 12, 2005
27.87
28.18
27.00
27.92
600,473
+0.29(+1.05%)
Sep 09, 2005
29.05
29.70
27.30
27.63
1,782,166
-1.09(-3.80%)
Sep 08, 2005
26.70
28.90
26.65
28.72
2,048,550
+2.47(+9.41%)
Sep 07, 2005
25.44
26.40
24.90
26.25
615,259
+1.08(+4.29%)
Sep 06, 2005
25.59
25.59
24.72
25.17
482,245
+0.98(+4.05%)
Sep 02, 2005
25.32
25.45
24.06
24.19
328,157
-0.89(-3.55%)
Sep 01, 2005
26.27
26.53
24.75
25.08
703,691
-0.79(-3.05%)
Aug 31, 2005
24.81
25.88
24.50
25.87
710,081
+1.28(+5.21%)
Aug 30, 2005
24.49
24.95
24.02
24.59
603,456
+0.19(+0.78%)
Aug 29, 2005
22.92
24.89
22.92
24.40
907,306
+0.79(+3.35%)
Aug 26, 2005
23.40
23.75
22.75
23.61
666,712
+0.39(+1.68%)
Aug 25, 2005
23.23
23.99
22.35
23.22
1,037,608
-0.23(-0.98%)
Aug 24, 2005
24.75
24.92
23.30
23.45
887,217
-1.40(-5.63%)
Aug 23, 2005
25.73
25.88
24.78
24.85
460,912
-0.65(-2.55%)
Aug 22, 2005
25.25
25.73
24.75
25.50
568,961
+0.75(+3.03%)
Aug 19, 2005
24.45
25.36
24.23
24.75
454,801
+0.25(+1.02%)
Aug 18, 2005
25.01
25.15
23.80
24.50
743,109
-0.80(-3.16%)
Aug 17, 2005
26.39
26.51
24.35
25.30
710,475
-1.28(-4.82%)
Aug 16, 2005
27.39
27.57
26.31
26.58
497,025
-0.81(-2.96%)
Aug 15, 2005
26.38
27.74
26.12
27.39
913,482
+1.27(+4.86%)
Aug 12, 2005
26.23
26.94
25.85
26.12
458,603
-0.31(-1.17%)
Aug 11, 2005
25.86
26.70
25.22
26.43
679,661
+0.76(+2.96%)
Aug 10, 2005
24.71
26.73
24.71
25.67
1,137,983
+1.05(+4.26%)
Aug 09, 2005
26.69
26.69
24.25
24.62
1,028,668
-1.68(-6.39%)
Aug 08, 2005
27.15
27.17
25.10
26.30
1,080,694
-0.50(-1.87%)
Aug 05, 2005
27.70
28.15
26.61
26.80
606,344
-0.80(-2.90%)
Aug 04, 2005
28.34
28.75
27.22
27.60
667,740
-0.68(-2.40%)
Aug 03, 2005
27.10
29.00
26.91
28.28
1,444,362
+1.08(+3.97%)
Aug 02, 2005
27.90
28.10
26.43
27.20
985,033
-0.80(-2.86%)
Aug 01, 2005
28.39
28.73
27.43
28.00
2,370,913
+1.25(+4.67%)
Jul 29, 2005
24.70
26.89
24.70
26.75
1,401,402
+1.95(+7.86%)
Jul 28, 2005
25.59
25.59
24.32
24.80
808,179
-0.25(-1.00%)
Jul 27, 2005
24.88
25.50
24.56
25.05
1,312,899
+0.58(+2.37%)
Jul 26, 2005
24.08
25.00
23.40
24.47
2,718,977
+0.47(+1.96%)
Jul 25, 2005
20.02
24.96
20.02
24.00
7,171,939
+4.01(+20.06%)
Jul 22, 2005
19.78
20.36
19.10
19.99
478,993
+0.21(+1.06%)
Jul 21, 2005
21.52
22.15
19.03
19.78
1,481,390
-1.37(-6.48%)
Jul 20, 2005
19.98
21.15
19.60
21.15
927,620
+1.01(+5.01%)
Jul 19, 2005
19.52
20.14
19.40
20.14
570,728
+0.89(+4.62%)
Jul 18, 2005
18.51
19.50
18.25
19.25
631,332
+0.74(+4.00%)
Jul 15, 2005
19.74
19.74
17.88
18.51
721,980
-0.84(-4.34%)
Jul 14, 2005
19.68
19.90
19.05
19.35
510,469
-0.06(-0.31%)
Jul 13, 2005
20.02
20.37
19.20
19.41
576,610
-0.58(-2.90%)
Jul 12, 2005
21.13
21.24
19.80
19.99
846,208
-0.90(-4.31%)
Jul 11, 2005
19.65
21.10
19.59
20.89
1,404,835
+1.42(+7.29%)
Jul 08, 2005
19.80
20.14
19.25
19.47
417,910
+0.05(+0.26%)
Jul 07, 2005
18.89
19.77
18.68
19.42
495,659
-0.30(-1.52%)
Jul 06, 2005
20.06
20.34
19.15
19.72
1,025,916
-0.32(-1.60%)
Jul 05, 2005
18.12
20.23
18.12
20.04
2,342,400
+2.16(+12.08%)
Jul 01, 2005
16.00
17.88
15.95
17.88
1,304,200
+1.89(+11.82%)
Jun 30, 2005
17.42
17.42
15.90
15.99
980,803
-1.24(-7.20%)
Jun 29, 2005
18.26
18.26
17.10
17.23
531,683
-0.70(-3.90%)
Jun 28, 2005
17.60
18.31
17.44
17.93
923,834
+0.37(+2.11%)
Jun 27, 2005
18.50
18.58
16.55
17.56
1,167,121
-0.69(-3.78%)
Jun 24, 2005
18.78
19.07
17.68
18.25
1,039,742
+0.25(+1.39%)
Jun 23, 2005
20.89
20.89
17.32
18.00
2,522,699
-2.70(-13.04%)
Jun 22, 2005
20.69
21.25
20.33
20.70
618,657
+0.13(+0.63%)
Jun 21, 2005
20.50
21.62
20.40
20.57
766,293
+0.24(+1.18%)
Jun 20, 2005
20.90
21.14
20.30
20.33
585,488
-0.70(-3.33%)
Jun 17, 2005
21.71
22.48
20.77
21.03
821,795
-0.51(-2.37%)
Jun 16, 2005
21.98
23.17
21.05
21.54
1,760,953
+0.18(+0.84%)
Jun 15, 2005
20.92
21.63
20.46
21.36
671,783
+0.75(+3.64%)
Jun 14, 2005
20.90
21.44
20.11
20.61
780,008
-0.34(-1.62%)
Jun 13, 2005
21.75
22.09
20.60
20.95
810,540
-0.83(-3.81%)
Jun 10, 2005
21.30
22.39
21.14
21.78
830,986
+0.42(+1.97%)
Jun 09, 2005
21.56
21.88
20.20
21.36
925,548
+0.08(+0.38%)
Jun 08, 2005
22.35
22.99
20.53
21.28
1,046,010
-0.91(-4.10%)
Jun 07, 2005
23.25
23.38
21.80
22.19
1,485,730
-0.81(-3.52%)
Jun 06, 2005
20.78
23.00
20.42
23.00
3,184,790
+2.87(+14.26%)
Jun 03, 2005
19.80
20.20
18.60
20.13
1,007,471
+0.53(+2.70%)
Jun 02, 2005
20.35
20.65
19.15
19.60
825,422
-0.42(-2.10%)
Jun 01, 2005
21.05
21.40
19.61
20.02
1,005,503
-0.90(-4.30%)
May 31, 2005
21.44
21.66
20.05
20.92
1,000,704
-0.46(-2.15%)
May 27, 2005
21.95
21.95
20.85
21.38
669,418
-0.12(-0.56%)
May 26, 2005
21.03
21.65
21.00
21.50
991,133
+0.88(+4.27%)
May 25, 2005
20.69
21.11
20.31
20.62
750,768
+0.20(+0.98%)
May 24, 2005
19.10
21.24
19.00
20.42
2,390,000
+1.13(+5.86%)
May 23, 2005
19.70
19.98
18.80
19.29
1,102,944
-0.13(-0.67%)
May 20, 2005
19.74
20.30
19.28
19.42
1,698,725
+0.14(+0.73%)
May 19, 2005
18.23
20.00
17.61
19.28
2,622,988
+1.28(+7.11%)
May 18, 2005
19.02
19.35
17.80
18.00
2,295,300
-0.87(-4.61%)
May 17, 2005
17.37
19.23
17.14
18.87
3,494,912
+1.03(+5.77%)
May 16, 2005
15.39
17.87
15.35
17.84
2,279,102
+2.32(+14.95%)
May 13, 2005
15.98
15.98
15.10
15.52
600,871
-0.08(-0.51%)
May 12, 2005
16.34
16.64
15.35
15.60
875,275
-0.57(-3.53%)
May 11, 2005
16.44
16.44
15.30
16.17
978,209
+0.01(+0.06%)
May 10, 2005
16.91
17.50
15.66
16.16
2,087,623
-0.49(-2.94%)
May 09, 2005
14.75
16.65
14.59
16.65
2,436,109
+2.21(+15.30%)
May 06, 2005
14.60
14.80
14.30
14.44
385,989
+0.16(+1.12%)
May 05, 2005
14.81
14.90
14.00
14.28
542,503
-0.37(-2.53%)
May 04, 2005
15.10
15.49
14.26
14.65
1,147,098
+0.03(+0.21%)
May 03, 2005
14.25
15.20
13.55
14.62
1,444,034
+0.53(+3.76%)
May 02, 2005
15.30
15.70
13.88
14.09
1,542,467
-0.99(-6.56%)
Apr 29, 2005
15.97
15.97
14.85
15.08
921,267
-0.12(-0.79%)
Apr 28, 2005
15.31
15.90
14.80
15.20
803,195
-0.25(-1.62%)
Apr 27, 2005
14.50
16.18
14.12
15.45
2,220,501
+0.45(+3.00%)
Apr 26, 2005
16.42
17.00
14.80
15.00
2,599,302
-1.39(-8.48%)
Apr 25, 2005
16.38
17.37
15.91
16.39
3,411,849
+0.48(+3.02%)
Apr 22, 2005
15.24
16.99
14.36
15.91
4,148,920
+0.61(+3.99%)
Apr 21, 2005
11.38
15.65
11.28
15.30
5,802,830
+4.56(+42.46%)
Apr 20, 2005
11.50
12.25
10.50
10.74
811,321
-0.66(-5.79%)
Apr 19, 2005
10.84
12.00
10.84
11.40
1,008,452
+0.65(+6.05%)
Apr 18, 2005
12.60
12.60
10.27
10.75
1,149,901
-1.90(-15.02%)
Apr 15, 2005
12.92
13.13
12.62
12.65
400,721
-0.44(-3.36%)
Apr 14, 2005
13.75
13.86
12.70
13.09
745,850
-0.28(-2.09%)
Apr 13, 2005
13.00
13.86
12.31
13.37
1,135,155
+0.42(+3.24%)
Apr 12, 2005
13.94
13.94
11.85
12.95
2,814,578
-1.06(-7.57%)
Apr 11, 2005
15.21
15.53
13.67
14.01
1,973,818
-1.68(-10.71%)
Apr 08, 2005
15.65
16.20
15.10
15.69
839,821
-0.26(-1.63%)
Apr 07, 2005
16.63
16.80
15.02
15.95
2,499,372
-0.50(-3.04%)
Apr 06, 2005
15.10
16.88
15.01
16.45
2,711,566
+1.49(+9.96%)
Apr 05, 2005
13.90
15.09
13.62
14.96
1,324,844
+1.29(+9.44%)
Apr 04, 2005
12.80
13.70
12.68
13.67
1,323,437
+1.02(+8.06%)
Apr 01, 2005
12.62
12.89
12.16
12.65
635,620
-0.34(-2.62%)
Mar 31, 2005
13.18
13.48
12.50
12.99
1,044,697
-0.06(-0.46%)
Mar 30, 2005
12.56
13.16
12.15
13.05
980,113
+0.91(+7.50%)
Mar 29, 2005
12.01
12.71
11.65
12.14
969,893
+0.38(+3.23%)
Mar 28, 2005
11.86
12.54
11.44
11.76
1,004,630
+0.20(+1.73%)
Mar 24, 2005
11.45
11.75
11.12
11.56
636,120
+0.06(+0.52%)
Mar 23, 2005
11.35
12.35
10.75
11.50
1,748,699
+0.09(+0.79%)
Mar 22, 2005
10.65
11.90
10.26
11.41
2,132,849
+1.78(+18.48%)
Mar 21, 2005
10.00
10.00
9.200
9.630
235,694
-0.16(-1.63%)
Mar 18, 2005
10.00
10.10
9.020
9.790
542,880
-0.13(-1.31%)
Mar 17, 2005
10.03
10.08
9.680
9.920
360,587
-0.08(-0.80%)
Mar 16, 2005
10.06
10.58
9.550
10.00
1,181,226
-0.21(-2.06%)
Mar 15, 2005
9.000
10.30
8.800
10.21
2,162,550
+1.59(+18.45%)
Mar 14, 2005
8.450
8.990
8.450
8.620
339,291
+0.14(+1.65%)
Mar 11, 2005
9.190
9.430
8.411
8.480
801,335
-0.44(-4.93%)
Mar 10, 2005
7.550
8.970
7.550
8.920
1,298,705
+1.25(+16.30%)
Mar 09, 2005
8.090
8.330
7.510
7.670
708,800
-0.58(-7.03%)
Mar 08, 2005
9.450
9.450
7.930
8.250
742,398
-0.85(-9.34%)
Mar 07, 2005
8.790
9.570
8.650
9.100
754,404
+0.47(+5.45%)
Mar 04, 2005
8.910
8.910
8.461
8.630
204,487
-0.17(-1.93%)
Mar 03, 2005
9.360
9.360
8.370
8.800
730,295
-0.30(-3.30%)
Mar 02, 2005
8.550
9.480
8.330
9.100
1,886,006
+0.77(+9.24%)
Mar 01, 2005
8.160
8.740
7.900
8.330
1,163,155
+0.45(+5.71%)
Feb 28, 2005
7.430
8.170
7.300
7.880
758,467
+0.58(+7.95%)
Feb 25, 2005
6.950
7.350
6.820
7.300
253,451
+0.32(+4.58%)
Feb 24, 2005
6.810
6.990
6.620
6.980
273,917
+0.11(+1.60%)
Feb 23, 2005
7.280
7.390
6.800
6.870
325,824
-0.44(-6.01%)
Feb 22, 2005
7.300
7.420
7.150
7.309
257,145
+0.11(+1.51%)
Feb 18, 2005
7.110
7.630
6.800
7.200
785,696
+0.21(+3.00%)
Feb 17, 2005
6.750
7.150
6.750
6.990
267,768
+0.17(+2.49%)
Feb 16, 2005
6.950
6.950
6.530
6.820
348,502
+0.11(+1.64%)
Feb 15, 2005
7.010
7.180
6.560
6.710
724,973
-0.36(-5.09%)
Feb 14, 2005
7.100
7.550
7.010
7.070
530,834
-0.28(-3.81%)
Feb 11, 2005
7.750
7.970
6.860
7.350
682,558
-0.39(-5.04%)
Feb 10, 2005
8.050
8.150
7.740
7.740
261,691
-0.20(-2.52%)
Feb 09, 2005
7.850
8.230
7.680
7.940
456,636
-0.05(-0.63%)
Feb 08, 2005
8.270
8.400
7.800
7.990
680,938
-0.09(-1.13%)
Feb 07, 2005
8.550
8.550
8.000
8.081
1,098,197
+0.33(+4.27%)
Feb 04, 2005
8.140
8.640
7.600
7.750
1,495,426
-0.45(-5.49%)
Feb 03, 2005
7.390
8.470
7.250
8.200
3,784,601
+1.00(+13.89%)
Feb 02, 2005
7.150
7.400
6.850
7.200
712,815
+0.03(+0.42%)
Feb 01, 2005
7.600
7.849
7.050
7.170
1,205,807
-0.33(-4.40%)
Jan 31, 2005
7.090
7.740
6.800
7.500
1,569,456
+0.53(+7.60%)
Jan 28, 2005
6.920
7.340
6.720
6.970
751,671
-0.09(-1.27%)
Jan 27, 2005
6.600
7.690
6.530
7.060
1,635,458
+0.49(+7.46%)
Jan 26, 2005
7.020
7.240
6.500
6.570
1,145,527
-0.49(-6.94%)
Jan 25, 2005
7.860
8.120
6.850
7.060
2,814,358
-0.93(-11.64%)
Jan 24, 2005
6.410
8.050
6.200
7.990
3,473,590
+1.61(+25.24%)
Jan 21, 2005
7.050
7.530
6.050
6.380
3,468,031
-0.44(-6.45%)
Jan 20, 2005
4.490
7.170
4.360
6.820
4,899,013
+2.42(+55.00%)
Jan 19, 2005
4.450
4.500
4.350
4.400
186,800
+0.03(+0.69%)
Jan 18, 2005
4.180
4.450
4.130
4.370
207,820
+0.26(+6.33%)
Jan 14, 2005
3.790
4.110
3.751
4.110
100,311
+0.34(+9.02%)
Jan 13, 2005
3.730
3.800
3.650
3.770
15,492
+0.02(+0.53%)
Jan 12, 2005
3.800
3.800
3.600
3.750
47,650
+0.04(+1.08%)
Jan 11, 2005
3.700
3.750
3.600
3.710
27,891
+0.00(+0.00%)
Jan 10, 2005
3.650
3.850
3.600
3.710
61,995
-0.01(-0.27%)
Jan 07, 2005
3.800
3.940
3.660
3.720
42,305
-0.13(-3.38%)
Jan 06, 2005
3.570
4.000
3.570
3.850
46,167
-0.04(-1.03%)
Jan 05, 2005
3.900
4.150
3.800
3.890
78,869
-0.15(-3.69%)
Jan 04, 2005
4.190
4.190
3.420
4.039
238,614
-0.11(-2.67%)
Jan 03, 2005
4.280
4.280
4.010
4.150
65,320
-0.03(-0.72%)
Dec 31, 2004
4.140
4.180
4.010
4.180
80,200
+0.04(+0.97%)
Dec 30, 2004
4.200
4.390
4.000
4.140
115,500
-0.25(-5.69%)
Dec 29, 2004
4.550
4.586
4.070
4.390
170,100
-0.12(-2.66%)
Dec 28, 2004
4.350
4.520
4.350
4.510
219,300
+0.16(+3.68%)
Dec 27, 2004
4.300
4.470
4.250
4.350
254,500
+0.10(+2.35%)
Dec 23, 2004
4.110
4.250
3.770
4.250
323,200
+0.14(+3.41%)
Dec 22, 2004
3.870
4.240
3.800
4.110
339,100
+0.22(+5.66%)
Dec 21, 2004
3.640
4.080
3.500
3.890
334,300
+0.20(+5.42%)
Dec 20, 2004
3.480
3.690
3.480
3.690
53,900
+0.07(+1.93%)
Dec 17, 2004
3.600
3.690
3.500
3.620
76,300
-0.09(-2.43%)
Dec 16, 2004
3.690
3.780
3.530
3.710
67,000
+0.00(+0.00%)
Dec 15, 2004
3.500
3.790
3.370
3.710
132,000
+0.06(+1.64%)
Dec 14, 2004
3.520
3.650
3.500
3.650
72,500
+0.05(+1.36%)
Dec 13, 2004
3.700
3.700
3.360
3.601
87,300
+0.05(+1.44%)
Dec 10, 2004
3.510
3.720
3.500
3.550
110,800
-0.07(-1.93%)
Dec 09, 2004
3.460
3.850
3.210
3.620
420,700
+0.13(+3.72%)
Dec 08, 2004
4.100
4.320
3.490
3.490
1,263,900
+0.17(+5.12%)
Dec 07, 2004
2.740
3.700
2.623
3.320
1,079,100
+0.58(+21.17%)
Dec 06, 2004
2.690
2.769
2.690
2.740
2,500
+0.00(+0.00%)
Dec 03, 2004
2.740
2.740
2.730
2.740
14,400
-0.06(-2.14%)
Dec 02, 2004
2.740
2.900
2.740
2.800
21,300
+0.07(+2.56%)
Dec 01, 2004
2.790
2.870
2.730
2.730
16,000
-0.10(-3.53%)
Nov 30, 2004
2.660
2.900
2.660
2.830
30,500
+0.09(+3.28%)
Nov 29, 2004
2.711
2.740
2.670
2.740
15,500
+0.03(+1.11%)
Nov 26, 2004
2.740
2.740
2.710
2.710
3,800
+0.00(+0.00%)
Nov 24, 2004
2.710
2.770
2.710
2.710
6,700
+0.02(+0.74%)
Nov 23, 2004
2.610
2.770
2.610
2.690
24,400
+0.07(+2.67%)
Nov 22, 2004
2.550
2.660
2.550
2.620
16,900
-0.01(-0.38%)
Nov 19, 2004
2.430
2.630
2.430
2.630
18,400
+0.10(+3.95%)
Nov 18, 2004
2.470
2.560
2.460
2.530
9,300
-0.02(-0.75%)
Nov 17, 2004
2.600
2.600
2.480
2.549
6,800
-0.03(-1.20%)
Nov 16, 2004
2.600
2.600
2.500
2.580
10,800
+0.00(+0.00%)
Nov 15, 2004
2.600
2.610
2.530
2.580
6,400
-0.02(-0.77%)
Nov 12, 2004
2.520
2.610
2.520
2.600
8,900
+0.03(+1.17%)
Nov 11, 2004
2.540
2.570
2.480
2.570
27,900
+0.05(+1.98%)
Nov 10, 2004
2.540
2.550
2.400
2.520
12,400
+0.10(+4.13%)
Nov 09, 2004
2.461
2.600
2.360
2.420
26,300
-0.04(-1.67%)
Nov 08, 2004
2.590
2.590
2.399
2.461
12,100
-0.10(-3.87%)
Nov 05, 2004
2.340
2.610
2.340
2.560
8,900
+0.21(+8.94%)
Nov 04, 2004
2.350
2.350
2.350
2.350
200
+0.00(+0.00%)
Nov 03, 2004
2.300
2.361
2.300
2.350
10,600
+0.01(+0.38%)
Nov 02, 2004
2.380
2.380
2.330
2.341
1,700
+0.01(+0.47%)
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.