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
Valero Energy
(NY:
VLO
)
149.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2005
13.70
13.86
13.61
13.72
24,863,162
+0.11(+0.84%)
Nov 29, 2005
13.70
13.88
13.56
13.61
29,253,520
+0.02(+0.14%)
Nov 28, 2005
14.26
14.32
13.59
13.59
38,602,140
-0.86(-5.93%)
Nov 25, 2005
14.45
14.55
14.41
14.45
5,380,679
+0.10(+0.70%)
Nov 23, 2005
14.49
14.51
14.26
14.35
25,763,738
-0.26(-1.76%)
Nov 22, 2005
14.28
14.67
14.27
14.60
24,205,168
+0.48(+3.41%)
Nov 21, 2005
14.04
14.17
13.91
14.12
27,897,220
+0.12(+0.84%)
Nov 18, 2005
14.08
14.22
13.80
14.00
24,269,670
-0.17(-1.19%)
Nov 17, 2005
14.26
14.36
13.98
14.17
26,925,830
-0.02(-0.12%)
Nov 16, 2005
14.09
14.31
13.91
14.19
30,841,538
+0.21(+1.47%)
Nov 15, 2005
14.27
14.55
13.98
13.98
32,133,686
-0.32(-2.24%)
Nov 14, 2005
14.02
14.32
13.91
14.30
23,452,526
+0.57(+4.12%)
Nov 11, 2005
13.74
14.01
13.61
13.74
25,425,102
+0.12(+0.91%)
Nov 10, 2005
14.11
14.17
13.55
13.61
40,514,420
-0.59(-4.13%)
Nov 09, 2005
14.76
14.76
14.18
14.20
41,334,720
-0.58(-3.96%)
Nov 08, 2005
14.77
14.88
14.59
14.78
25,087,516
+0.04(+0.29%)
Nov 07, 2005
15.03
15.01
14.57
14.74
39,580,188
-0.29(-1.95%)
Nov 04, 2005
15.63
15.63
14.94
15.03
36,552,440
-0.68(-4.31%)
Nov 03, 2005
15.61
15.88
15.54
15.71
27,625,190
+0.30(+1.97%)
Nov 02, 2005
15.09
15.49
14.98
15.41
32,570,478
+0.32(+2.09%)
Nov 01, 2005
14.94
15.12
14.83
15.09
30,626,648
+0.08(+0.54%)
Oct 31, 2005
14.78
15.21
14.77
15.01
55,041,448
+0.82(+5.77%)
Oct 28, 2005
14.03
14.23
13.49
14.19
38,853,136
+0.24(+1.72%)
Oct 27, 2005
14.58
14.71
13.94
13.95
32,515,090
-0.45(-3.09%)
Oct 26, 2005
14.36
15.03
14.19
14.40
41,675,460
-0.02(-0.11%)
Oct 25, 2005
14.01
14.59
13.96
14.41
32,972,566
+0.47(+3.38%)
Oct 24, 2005
13.48
14.02
13.25
13.94
33,291,572
+0.44(+3.28%)
Oct 21, 2005
13.26
13.76
13.15
13.50
38,193,740
+0.24(+1.83%)
Oct 20, 2005
13.85
14.01
13.08
13.26
49,934,904
-0.86(-6.09%)
Oct 19, 2005
14.24
14.30
13.38
14.12
55,984,792
-0.13(-0.89%)
Oct 18, 2005
14.69
14.88
14.19
14.24
30,692,202
-0.52(-3.50%)
Oct 17, 2005
14.81
14.98
14.61
14.76
25,152,720
+0.32(+2.19%)
Oct 14, 2005
14.05
14.56
13.66
14.44
50,367,488
+0.14(+0.98%)
Oct 13, 2005
14.63
14.68
13.94
14.30
47,201,972
-0.53(-3.58%)
Oct 12, 2005
15.33
15.35
14.68
14.84
28,936,618
-0.51(-3.34%)
Oct 11, 2005
15.15
15.44
15.12
15.35
24,351,700
+0.37(+2.44%)
Oct 10, 2005
15.29
15.30
14.87
14.98
27,105,666
-0.38(-2.47%)
Oct 07, 2005
14.98
15.40
14.75
15.36
41,812,176
+0.66(+4.52%)
Oct 06, 2005
14.83
14.95
14.19
14.70
72,261,440
-0.39(-2.58%)
Oct 05, 2005
16.15
16.20
15.00
15.09
53,868,136
-0.96(-6.00%)
Oct 04, 2005
16.26
16.44
16.05
16.05
19,247,610
-0.50(-3.05%)
Oct 03, 2005
16.26
16.59
16.21
16.55
21,370,576
+0.43(+2.65%)
Sep 30, 2005
16.40
16.34
16.08
16.13
20,752,896
-0.28(-1.68%)
Sep 29, 2005
16.64
16.72
16.32
16.40
27,767,164
-0.16(-0.97%)
Sep 28, 2005
16.56
16.62
15.89
16.56
42,051,256
+0.50(+3.14%)
Sep 27, 2005
16.07
16.22
15.88
16.06
22,060,820
-0.07(-0.41%)
Sep 26, 2005
15.55
16.15
15.48
16.12
33,619,692
+0.32(+2.05%)
Sep 23, 2005
15.80
16.02
15.65
15.80
29,417,932
-0.29(-1.80%)
Sep 22, 2005
16.09
16.67
15.62
16.09
57,720,044
-0.05(-0.30%)
Sep 21, 2005
15.94
16.16
15.80
16.14
42,844,564
+0.56(+3.61%)
Sep 20, 2005
15.58
15.83
15.41
15.58
31,567,188
-0.30(-1.86%)
Sep 19, 2005
15.87
16.09
15.67
15.87
45,307,568
+0.46(+2.98%)
Sep 16, 2005
15.54
15.62
15.30
15.41
32,093,372
-0.09(-0.59%)
Sep 15, 2005
15.93
15.93
15.36
15.50
43,297,832
-0.33(-2.08%)
Sep 14, 2005
15.97
16.04
15.72
15.83
34,837,172
-0.01(-0.09%)
Sep 13, 2005
15.85
16.02
15.70
15.85
30,580,024
+0.04(+0.23%)
Sep 12, 2005
16.30
16.37
15.75
15.81
40,707,228
-0.59(-3.58%)
Sep 09, 2005
16.15
16.42
16.07
16.40
46,016,040
+0.42(+2.62%)
Sep 08, 2005
15.94
16.07
15.76
15.98
9,221,367
+0.14(+0.91%)
Sep 07, 2005
15.81
16.02
15.63
15.84
58,763,296
+0.23(+1.48%)
Sep 06, 2005
15.54
15.68
15.06
15.61
24,798,308
+0.14(+0.90%)
Sep 02, 2005
15.29
15.72
15.04
15.47
66,535,816
-0.15(-0.98%)
Sep 01, 2005
15.69
16.15
15.23
15.62
91,790,200
+0.43(+2.82%)
Aug 31, 2005
13.87
15.51
13.81
15.19
125,890,152
+1.39(+10.03%)
Aug 30, 2005
13.13
13.86
13.12
13.81
46,349,068
+0.70(+5.34%)
Aug 29, 2005
13.04
13.10
12.77
13.10
24,013,414
+0.36(+2.82%)
Aug 26, 2005
12.76
12.86
12.63
12.75
16,032,313
-0.02(-0.12%)
Aug 25, 2005
12.85
12.87
12.71
12.76
15,332,955
-0.15(-1.13%)
Aug 24, 2005
12.61
12.96
12.57
12.91
23,668,468
+0.31(+2.48%)
Aug 23, 2005
12.65
12.71
12.38
12.59
15,610,595
+0.03(+0.20%)
Aug 22, 2005
12.69
12.77
12.37
12.57
18,500,576
+0.03(+0.26%)
Aug 19, 2005
12.40
12.58
12.31
12.54
19,750,658
+0.29(+2.40%)
Aug 18, 2005
12.21
12.39
11.96
12.24
37,585,528
-0.10(-0.80%)
Aug 17, 2005
12.91
13.16
12.20
12.34
41,641,108
-0.60(-4.64%)
Aug 16, 2005
13.34
13.37
12.93
12.94
20,494,186
-0.45(-3.32%)
Aug 15, 2005
13.36
13.47
13.21
13.39
15,919,084
+0.01(+0.05%)
Aug 12, 2005
13.35
13.44
13.16
13.38
17,279,940
+0.16(+1.18%)
Aug 11, 2005
13.07
13.22
12.97
13.22
27,986,262
+0.28(+2.14%)
Aug 10, 2005
12.80
12.98
12.73
12.95
20,974,096
+0.23(+1.81%)
Aug 09, 2005
12.60
12.75
12.48
12.72
12,261,035
+0.12(+0.95%)
Aug 08, 2005
12.74
12.83
12.57
12.60
17,105,014
+0.00(+0.00%)
Aug 05, 2005
12.77
12.83
12.36
12.60
24,006,404
-0.13(-1.03%)
Aug 04, 2005
12.44
12.88
12.35
12.73
25,184,270
+0.40(+3.22%)
Aug 03, 2005
12.19
12.53
12.12
12.33
29,953,580
+0.24(+1.96%)
Aug 02, 2005
11.91
12.13
11.86
12.10
17,297,468
+0.22(+1.86%)
Aug 01, 2005
11.90
11.95
11.83
11.87
13,989,275
+0.07(+0.57%)
Jul 29, 2005
11.97
11.97
11.79
11.81
16,427,039
-0.03(-0.29%)
Jul 28, 2005
11.96
12.00
11.77
11.84
14,435,182
-0.01(-0.08%)
Jul 27, 2005
11.81
11.86
11.55
11.85
15,767,293
+0.08(+0.70%)
Jul 26, 2005
12.11
12.12
11.74
11.77
25,405,470
-0.25(-2.06%)
Jul 25, 2005
11.87
12.21
11.82
12.02
22,502,168
+0.13(+1.08%)
Jul 22, 2005
11.46
11.90
11.45
11.89
19,231,134
+0.52(+4.55%)
Jul 21, 2005
11.56
11.57
11.23
11.37
16,613,184
-0.18(-1.54%)
Jul 20, 2005
11.66
11.72
11.41
11.55
14,566,640
-0.12(-1.04%)
Jul 19, 2005
11.52
11.69
11.40
11.67
14,869,871
+0.20(+1.74%)
Jul 18, 2005
11.62
11.62
11.30
11.47
17,585,274
-0.24(-2.02%)
Jul 15, 2005
11.70
11.84
11.65
11.71
19,159,270
+0.16(+1.40%)
Jul 14, 2005
12.08
12.18
11.50
11.55
26,827,676
-0.51(-4.24%)
Jul 13, 2005
12.15
12.23
12.02
12.06
18,254,836
-0.09(-0.76%)
Jul 12, 2005
12.12
12.31
12.09
12.15
16,303,643
+0.08(+0.69%)
Jul 11, 2005
11.71
12.08
11.70
12.07
18,290,242
+0.00(+0.04%)
Jul 08, 2005
12.18
12.21
11.88
12.06
22,445,378
-0.10(-0.80%)
Jul 07, 2005
11.65
12.17
11.65
12.16
25,592,668
+0.25(+2.10%)
Jul 06, 2005
12.12
12.22
11.88
11.91
21,959,860
-0.21(-1.72%)
Jul 05, 2005
11.76
12.12
11.75
12.12
24,858,954
+0.53(+4.59%)
Jul 01, 2005
11.39
11.62
11.30
11.59
13,892,171
+0.30(+2.68%)
Jun 30, 2005
11.30
11.45
11.22
11.28
13,706,026
+0.03(+0.24%)
Jun 29, 2005
11.15
11.34
11.05
11.26
19,352,076
+0.05(+0.48%)
Jun 28, 2005
11.50
11.53
11.16
11.20
21,801,408
-0.34(-2.98%)
Jun 27, 2005
11.50
11.72
11.47
11.55
18,867,608
+0.20(+1.73%)
Jun 24, 2005
11.41
11.45
11.18
11.35
13,400,341
+0.05(+0.43%)
Jun 23, 2005
11.45
11.65
11.29
11.30
20,853,154
-0.18(-1.53%)
Jun 22, 2005
11.37
11.48
11.16
11.48
24,000,794
+0.20(+1.80%)
Jun 21, 2005
11.47
11.52
11.18
11.27
23,229,572
-0.27(-2.36%)
Jun 20, 2005
11.55
11.73
11.45
11.55
24,284,044
+0.14(+1.25%)
Jun 17, 2005
11.23
11.48
11.14
11.40
33,761,316
+0.46(+4.25%)
Jun 16, 2005
10.82
10.94
10.75
10.94
14,658,486
+0.11(+0.99%)
Jun 15, 2005
10.65
10.90
10.55
10.83
25,823,684
+0.22(+2.08%)
Jun 14, 2005
10.54
10.62
10.47
10.61
16,456,486
+0.10(+0.99%)
Jun 13, 2005
10.48
10.62
10.38
10.51
20,450,366
-0.06(-0.58%)
Jun 10, 2005
10.48
10.64
10.42
10.57
24,215,334
+0.05(+0.46%)
Jun 09, 2005
10.20
10.53
10.20
10.52
19,243,404
+0.35(+3.45%)
Jun 08, 2005
10.08
10.40
9.948
10.17
22,207,352
+0.04(+0.38%)
Jun 07, 2005
10.34
10.48
10.10
10.13
16,345,359
-0.22(-2.14%)
Jun 06, 2005
10.29
10.41
10.15
10.35
13,725,306
+0.10(+1.00%)
Jun 03, 2005
10.12
10.33
10.10
10.25
19,452,334
+0.16(+1.57%)
Jun 02, 2005
10.08
10.25
10.01
10.09
18,358,250
-0.08(-0.79%)
Jun 01, 2005
9.877
10.23
9.873
10.17
19,069,878
+0.38(+3.91%)
May 31, 2005
10.03
10.06
9.787
9.787
22,887,780
-0.27(-2.65%)
May 27, 2005
9.809
10.06
9.807
10.05
15,547,845
+0.26(+2.65%)
May 26, 2005
9.764
9.856
9.699
9.794
14,707,914
+0.12(+1.22%)
May 25, 2005
9.649
9.784
9.371
9.676
25,182,518
+0.06(+0.62%)
May 24, 2005
9.612
9.669
9.523
9.616
17,863,616
+0.20(+2.15%)
May 23, 2005
9.300
9.513
9.227
9.414
18,381,386
+0.12(+1.24%)
May 20, 2005
9.476
9.476
9.258
9.298
16,841,746
-0.14(-1.44%)
May 19, 2005
9.128
9.434
9.076
9.434
27,339,486
+0.42(+4.62%)
May 18, 2005
9.128
9.228
8.943
9.017
35,419,092
+0.05(+0.51%)
May 17, 2005
8.631
9.014
8.594
8.971
30,265,926
+0.32(+3.69%)
May 16, 2005
8.750
8.800
8.244
8.652
50,881,752
-0.17(-1.94%)
May 13, 2005
9.009
9.114
8.672
8.823
34,779,680
-0.02(-0.27%)
May 12, 2005
9.542
9.548
8.807
8.847
37,625,840
-0.74(-7.69%)
May 11, 2005
9.628
9.697
9.428
9.585
19,683,000
-0.10(-1.03%)
May 10, 2005
9.766
9.963
9.642
9.685
19,735,584
-0.11(-1.09%)
May 09, 2005
9.770
9.792
9.643
9.792
15,376,073
+0.13(+1.33%)
May 06, 2005
9.655
9.804
9.629
9.663
19,637,078
+0.09(+0.94%)
May 05, 2005
9.521
9.709
9.481
9.573
23,135,622
+0.07(+0.78%)
May 04, 2005
9.429
9.525
9.157
9.499
36,142,640
+0.11(+1.22%)
May 03, 2005
9.630
9.685
9.300
9.385
28,199,050
-0.39(-3.98%)
May 02, 2005
9.760
9.813
9.513
9.774
30,777,736
+0.00(+0.00%)
Apr 29, 2005
9.891
9.913
9.615
9.774
30,515,872
+0.15(+1.51%)
Apr 28, 2005
9.832
9.906
9.449
9.629
34,846,284
-0.20(-2.05%)
Apr 27, 2005
10.41
10.44
9.777
9.830
46,658,960
-0.62(-5.91%)
Apr 26, 2005
10.81
10.89
10.44
10.45
23,970,646
-0.37(-3.45%)
Apr 25, 2005
10.59
11.26
10.59
10.82
54,564,692
+0.12(+1.11%)
Apr 22, 2005
10.72
10.90
10.47
10.70
19,808,148
-0.01(-0.12%)
Apr 21, 2005
10.000
10.75
9.920
10.72
33,397,440
+0.23(+2.23%)
Apr 20, 2005
10.60
10.95
10.38
10.48
36,969,600
-0.08(-0.72%)
Apr 19, 2005
10.21
10.60
10.18
10.56
29,970,758
+0.55(+5.46%)
Apr 18, 2005
9.528
10.05
9.307
10.01
29,483,836
+0.37(+3.82%)
Apr 15, 2005
10.15
10.26
9.485
9.643
39,439,616
-0.65(-6.33%)
Apr 14, 2005
10.49
10.62
10.27
10.30
22,502,870
-0.13(-1.20%)
Apr 13, 2005
10.49
10.80
10.38
10.42
25,841,212
-0.20(-1.89%)
Apr 12, 2005
10.90
10.96
10.47
10.62
28,841,968
-0.29(-2.64%)
Apr 11, 2005
10.95
11.04
10.70
10.91
29,802,842
-0.10(-0.92%)
Apr 08, 2005
11.20
11.32
10.99
11.01
25,863,998
-0.19(-1.71%)
Apr 07, 2005
11.54
11.69
11.08
11.20
40,758,756
-0.23(-2.03%)
Apr 06, 2005
10.75
11.44
10.68
11.43
35,082,560
+0.68(+6.35%)
Apr 05, 2005
10.93
11.09
10.66
10.75
22,362,998
-0.18(-1.66%)
Apr 04, 2005
11.32
11.37
10.77
10.93
37,558,884
-0.16(-1.43%)
Apr 01, 2005
10.65
11.13
10.65
11.09
35,004,388
+0.64(+6.13%)
Mar 31, 2005
10.18
10.55
10.16
10.45
26,444,868
+0.41(+4.08%)
Mar 30, 2005
9.876
10.04
9.672
10.04
22,832,742
+0.21(+2.09%)
Mar 29, 2005
10.10
10.19
9.806
9.836
21,828,400
-0.27(-2.68%)
Mar 28, 2005
10.29
10.40
10.09
10.11
19,278,108
-0.19(-1.88%)
Mar 24, 2005
10.41
10.52
10.16
10.30
26,727,416
+0.04(+0.36%)
Mar 23, 2005
9.770
10.28
9.770
10.26
36,026,256
+0.42(+4.24%)
Mar 22, 2005
9.820
10.16
9.725
9.846
20,425,476
+0.05(+0.52%)
Mar 21, 2005
9.913
9.916
9.629
9.794
15,313,674
-0.12(-1.19%)
Mar 18, 2005
9.973
10.01
9.854
9.913
15,692,975
-0.06(-0.59%)
Mar 17, 2005
9.842
10.01
9.784
9.971
28,929,608
+0.32(+3.31%)
Mar 16, 2005
9.392
9.726
9.187
9.652
28,678,258
+0.19(+2.05%)
Mar 15, 2005
9.628
9.727
9.435
9.458
18,716,518
-0.17(-1.72%)
Mar 14, 2005
9.842
9.856
9.389
9.623
26,662,212
-0.21(-2.12%)
Mar 11, 2005
9.840
9.930
9.713
9.832
29,492,248
-0.01(-0.09%)
Mar 10, 2005
10.27
10.30
9.655
9.840
40,338,092
-0.48(-4.66%)
Mar 09, 2005
10.52
11.00
10.32
10.32
34,629,644
-0.15(-1.42%)
Mar 08, 2005
10.38
10.57
10.23
10.47
18,265,002
+0.09(+0.82%)
Mar 07, 2005
10.53
10.59
10.25
10.38
18,323,194
-0.15(-1.44%)
Mar 04, 2005
10.36
10.61
10.21
10.53
14,638,504
+0.22(+2.09%)
Mar 03, 2005
10.08
10.35
10.00
10.32
16,316,614
+0.37(+3.70%)
Mar 02, 2005
9.707
10.04
9.699
9.951
22,138,642
+0.24(+2.51%)
Mar 01, 2005
10.06
10.08
9.666
9.707
24,316,294
-0.45(-4.46%)
Feb 28, 2005
10.45
10.68
9.342
10.16
39,784,212
-0.24(-2.28%)
Feb 25, 2005
9.820
10.51
9.770
10.40
19,925,584
+0.58(+5.90%)
Feb 24, 2005
9.699
9.846
9.571
9.819
17,111,674
+0.24(+2.52%)
Feb 23, 2005
9.485
9.599
9.357
9.578
12,408,970
+0.10(+1.02%)
Feb 22, 2005
9.549
9.742
9.456
9.481
24,103,156
+0.17(+1.84%)
Feb 18, 2005
8.956
9.432
8.947
9.310
18,786,980
+0.40(+4.53%)
Feb 17, 2005
9.080
9.218
8.906
8.906
14,258,502
-0.14(-1.53%)
Feb 16, 2005
8.879
9.071
8.822
9.044
13,320,415
+0.19(+2.11%)
Feb 15, 2005
8.805
8.950
8.780
8.857
10,073,217
+0.05(+0.60%)
Feb 14, 2005
8.772
8.913
8.740
8.805
12,031,071
+0.04(+0.49%)
Feb 11, 2005
8.752
8.853
8.661
8.762
10,171,723
+0.03(+0.31%)
Feb 10, 2005
8.442
8.755
8.397
8.735
11,786,032
+0.36(+4.26%)
Feb 09, 2005
8.444
8.568
8.300
8.378
10,642,870
-0.09(-1.03%)
Feb 08, 2005
8.321
8.484
8.223
8.465
16,660,860
+0.14(+1.73%)
Feb 07, 2005
8.665
8.689
8.264
8.321
21,409,838
-0.34(-3.95%)
Feb 04, 2005
8.730
8.775
8.578
8.663
16,019,343
-0.07(-0.77%)
Feb 03, 2005
8.415
8.803
8.317
8.730
20,187,450
+0.30(+3.54%)
Feb 02, 2005
8.197
8.586
8.180
8.432
23,297,230
+0.31(+3.79%)
Feb 01, 2005
7.702
8.134
7.652
8.124
29,287,874
+0.70(+9.48%)
Jan 31, 2005
7.217
7.442
7.142
7.421
9,044,336
+0.19(+2.66%)
Jan 28, 2005
7.301
7.324
7.159
7.229
5,591,713
-0.07(-1.00%)
Jan 27, 2005
7.117
7.303
7.086
7.301
9,737,385
+0.22(+3.06%)
Jan 26, 2005
6.979
7.100
6.922
7.084
10,085,136
+0.17(+2.50%)
Jan 25, 2005
7.003
7.080
6.861
6.912
9,396,645
-0.06(-0.82%)
Jan 24, 2005
7.124
7.127
6.969
6.969
8,207,910
+0.03(+0.39%)
Jan 21, 2005
6.935
7.059
6.916
6.942
9,813,806
+0.08(+1.14%)
Jan 20, 2005
6.918
6.982
6.775
6.863
9,414,523
-0.08(-1.13%)
Jan 19, 2005
6.989
7.126
6.923
6.942
9,083,599
-0.04(-0.55%)
Jan 18, 2005
6.932
7.166
6.925
6.980
17,938,284
+0.13(+1.92%)
Jan 14, 2005
6.698
6.865
6.647
6.849
14,670,404
+0.15(+2.24%)
Jan 13, 2005
6.411
6.781
6.411
6.699
18,340,022
+0.23(+3.55%)
Jan 12, 2005
6.324
6.490
6.239
6.470
11,174,313
+0.15(+2.30%)
Jan 11, 2005
6.274
6.354
6.256
6.324
8,361,804
+0.08(+1.23%)
Jan 10, 2005
6.244
6.373
6.206
6.247
9,314,264
+0.07(+1.20%)
Jan 07, 2005
6.197
6.204
6.026
6.173
8,874,667
-0.02(-0.32%)
Jan 06, 2005
6.015
6.223
5.992
6.193
11,512,248
+0.18(+2.99%)
Jan 05, 2005
6.179
6.263
6.002
6.013
12,500,815
-0.13(-2.11%)
Jan 04, 2005
6.169
6.252
6.137
6.143
9,179,651
+0.00(+0.02%)
Jan 03, 2005
6.458
6.460
6.116
6.142
10,322,112
-0.33(-5.15%)
Dec 31, 2004
6.390
6.517
6.376
6.475
4,651,172
+0.10(+1.59%)
Dec 30, 2004
6.387
6.408
6.347
6.374
3,286,459
-0.01(-0.18%)
Dec 29, 2004
6.350
6.413
6.297
6.386
4,727,594
+0.05(+0.81%)
Dec 28, 2004
6.257
6.390
6.253
6.334
5,187,172
+0.08(+1.30%)
Dec 27, 2004
6.438
6.454
6.240
6.253
6,409,209
-0.18(-2.86%)
Dec 23, 2004
6.461
6.520
6.397
6.437
4,839,421
+0.03(+0.45%)
Dec 22, 2004
6.561
6.629
6.207
6.408
10,769,070
-0.14(-2.11%)
Dec 21, 2004
6.481
6.547
6.333
6.547
8,278,723
+0.12(+1.84%)
Dec 20, 2004
6.448
6.497
6.361
6.428
5,603,632
+0.02(+0.24%)
Dec 17, 2004
6.394
6.481
6.388
6.413
9,349,670
-0.02(-0.38%)
Dec 16, 2004
6.531
6.578
6.391
6.437
8,015,105
-0.09(-1.44%)
Dec 15, 2004
6.249
6.531
6.230
6.531
13,321,466
+0.30(+4.78%)
Dec 14, 2004
6.366
6.416
6.194
6.233
10,677,926
-0.10(-1.62%)
Dec 13, 2004
6.189
6.347
6.180
6.336
9,392,789
+0.20(+3.30%)
Dec 10, 2004
6.307
6.307
6.062
6.133
8,370,218
-0.01(-0.14%)
Dec 09, 2004
6.157
6.219
6.049
6.142
8,906,217
-0.01(-0.19%)
Dec 08, 2004
6.023
6.166
5.876
6.153
10,582,925
+0.13(+2.15%)
Dec 07, 2004
6.216
6.219
6.022
6.023
10,436,393
-0.21(-3.43%)
Dec 06, 2004
6.267
6.336
6.159
6.237
8,668,541
+0.03(+0.55%)
Dec 03, 2004
6.012
6.297
6.003
6.203
14,434,130
+0.08(+1.23%)
Dec 02, 2004
6.233
6.261
5.891
6.127
27,889,858
-0.24(-3.76%)
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.