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
Corcept Therapeutics
(NQ:
CORT
)
33.52
-0.96 (-2.78%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 7, 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
4.610
4.610
4.530
4.550
38,404
-0.07(-1.52%)
Nov 29, 2005
4.730
4.730
4.620
4.620
700
+0.02(+0.43%)
Nov 28, 2005
4.530
4.630
4.420
4.600
24,408
+0.13(+2.91%)
Nov 25, 2005
4.500
4.500
4.470
4.470
8,200
-0.02(-0.45%)
Nov 23, 2005
4.720
4.722
4.461
4.490
49,088
-0.27(-5.67%)
Nov 22, 2005
4.740
4.830
4.740
4.760
12,000
-0.04(-0.83%)
Nov 21, 2005
4.750
4.800
4.660
4.800
26,256
+0.05(+1.05%)
Nov 18, 2005
4.630
4.750
4.584
4.750
4,066
+0.04(+0.85%)
Nov 17, 2005
4.750
4.750
4.510
4.710
12,400
-0.05(-1.11%)
Nov 16, 2005
4.740
4.880
4.640
4.763
20,378
-0.08(-1.59%)
Nov 15, 2005
4.850
4.860
4.680
4.840
20,243
-0.01(-0.21%)
Nov 14, 2005
4.810
4.857
4.810
4.850
7,607
+0.03(+0.62%)
Nov 11, 2005
4.810
4.820
4.800
4.820
14,000
+0.01(+0.21%)
Nov 10, 2005
4.800
4.810
4.750
4.810
25,200
+0.07(+1.48%)
Nov 09, 2005
4.564
4.795
4.564
4.740
6,001
+0.13(+2.82%)
Nov 08, 2005
4.570
4.680
4.570
4.610
3,400
+0.01(+0.22%)
Nov 07, 2005
4.840
4.840
4.580
4.600
21,752
-0.27(-5.54%)
Nov 04, 2005
4.780
4.930
4.780
4.870
6,095
+0.08(+1.67%)
Nov 03, 2005
4.840
4.870
4.690
4.790
10,634
-0.02(-0.42%)
Nov 02, 2005
4.980
4.980
4.810
4.810
4,900
-0.12(-2.50%)
Nov 01, 2005
4.860
4.960
4.860
4.934
5,900
+0.06(+1.30%)
Oct 31, 2005
4.990
5.000
4.820
4.870
23,499
-0.12(-2.40%)
Oct 28, 2005
4.910
4.990
4.900
4.990
2,300
-0.01(-0.20%)
Oct 27, 2005
4.980
5.000
4.980
5.000
3,500
+0.07(+1.42%)
Oct 26, 2005
4.850
5.030
4.810
4.930
3,500
+0.05(+1.02%)
Oct 25, 2005
4.890
4.940
4.800
4.880
4,214
-0.17(-3.37%)
Oct 24, 2005
5.000
5.060
4.975
5.050
49,950
-0.02(-0.39%)
Oct 21, 2005
4.860
5.130
4.710
5.070
41,040
+0.50(+10.94%)
Oct 20, 2005
4.580
4.890
4.560
4.570
11,150
-0.01(-0.22%)
Oct 19, 2005
4.537
4.580
4.510
4.580
1,230
+0.17(+3.85%)
Oct 18, 2005
4.500
4.660
4.360
4.410
51,100
-0.04(-0.90%)
Oct 17, 2005
5.120
5.120
4.410
4.450
46,920
-0.53(-10.64%)
Oct 14, 2005
4.900
5.050
4.900
4.980
4,900
+0.13(+2.68%)
Oct 13, 2005
4.970
4.970
4.850
4.850
8,000
-0.17(-3.39%)
Oct 12, 2005
5.270
5.270
5.020
5.020
9,325
-0.24(-4.56%)
Oct 11, 2005
5.290
5.300
5.130
5.260
11,130
+0.02(+0.38%)
Oct 10, 2005
5.020
5.270
5.020
5.240
13,767
+0.22(+4.38%)
Oct 07, 2005
5.030
5.140
5.020
5.020
3,100
-0.08(-1.57%)
Oct 06, 2005
5.060
5.100
5.060
5.100
2,250
+0.04(+0.79%)
Oct 05, 2005
5.290
5.300
5.020
5.060
16,861
-0.22(-4.17%)
Oct 04, 2005
5.250
5.300
5.250
5.280
14,071
+0.05(+0.96%)
Oct 03, 2005
5.000
5.260
5.000
5.230
4,787
+0.23(+4.60%)
Sep 30, 2005
5.090
5.140
5.000
5.000
11,019
-0.02(-0.40%)
Sep 29, 2005
5.100
5.100
4.840
5.020
20,561
-0.06(-1.18%)
Sep 28, 2005
5.170
5.200
5.060
5.080
21,327
-0.20(-3.79%)
Sep 27, 2005
5.490
5.500
5.080
5.280
134,690
-0.59(-10.05%)
Sep 26, 2005
5.790
5.870
5.780
5.870
8,200
+0.17(+2.98%)
Sep 23, 2005
5.700
5.870
5.400
5.700
871,775
-0.24(-4.04%)
Sep 22, 2005
5.940
5.979
5.650
5.940
1,115
+0.21(+3.65%)
Sep 21, 2005
5.910
5.910
5.700
5.731
16,970
-0.15(-2.53%)
Sep 20, 2005
6.020
6.020
5.880
5.880
7,500
-0.14(-2.33%)
Sep 19, 2005
6.100
6.100
6.010
6.020
4,500
-0.08(-1.31%)
Sep 16, 2005
6.150
6.150
6.100
6.100
54,870
+0.00(+0.00%)
Sep 15, 2005
5.920
6.150
5.920
6.100
38,876
+0.20(+3.39%)
Sep 14, 2005
5.970
6.000
5.700
5.900
30,500
-0.07(-1.17%)
Sep 13, 2005
6.060
6.190
5.970
5.970
57,105
-0.08(-1.32%)
Sep 12, 2005
5.864
6.050
5.860
6.050
34,800
+0.00(+0.00%)
Sep 09, 2005
5.680
6.100
5.680
6.050
68,960
+0.25(+4.40%)
Sep 08, 2005
5.700
5.900
5.700
5.795
30,203
+0.17(+2.93%)
Sep 07, 2005
5.650
5.820
5.610
5.630
10,167
-0.06(-1.05%)
Sep 06, 2005
5.830
5.830
5.580
5.690
14,600
+0.11(+1.97%)
Sep 02, 2005
5.660
5.670
5.570
5.580
4,650
-0.09(-1.59%)
Sep 01, 2005
5.550
5.900
5.550
5.670
29,756
+0.12(+2.16%)
Aug 31, 2005
5.500
5.700
5.500
5.550
24,903
+0.02(+0.36%)
Aug 30, 2005
5.700
5.701
5.500
5.530
27,380
-0.16(-2.81%)
Aug 29, 2005
5.540
5.690
5.540
5.690
12,850
+0.19(+3.45%)
Aug 26, 2005
5.870
5.890
5.400
5.500
97,795
-0.30(-5.17%)
Aug 25, 2005
5.500
5.980
5.500
5.800
81,525
+0.23(+4.13%)
Aug 24, 2005
5.580
5.600
5.490
5.570
38,203
+0.00(+0.00%)
Aug 23, 2005
5.450
5.590
5.450
5.570
86,306
+0.12(+2.20%)
Aug 22, 2005
5.500
5.690
5.310
5.450
46,790
-0.06(-1.09%)
Aug 19, 2005
5.830
5.830
5.500
5.510
35,605
+0.02(+0.36%)
Aug 18, 2005
5.720
5.720
5.490
5.490
64,052
-0.06(-1.08%)
Aug 17, 2005
5.300
5.720
5.300
5.550
103,089
+0.05(+0.91%)
Aug 16, 2005
5.620
5.620
5.230
5.500
125,447
-0.44(-7.41%)
Aug 15, 2005
6.600
7.000
5.620
5.940
612,390
+0.73(+14.01%)
Aug 12, 2005
5.350
5.500
5.050
5.210
27,779
+0.03(+0.58%)
Aug 11, 2005
5.750
5.750
5.020
5.180
49,681
-0.57(-9.91%)
Aug 10, 2005
5.200
6.100
5.200
5.750
25,584
+0.55(+10.58%)
Aug 09, 2005
5.060
5.200
5.060
5.200
3,500
+0.04(+0.78%)
Aug 08, 2005
5.860
5.860
5.020
5.160
35,142
-0.14(-2.64%)
Aug 05, 2005
5.900
5.900
5.250
5.300
57,320
-0.66(-11.07%)
Aug 04, 2005
5.980
5.980
5.830
5.960
5,625
+0.07(+1.19%)
Aug 03, 2005
5.970
6.010
5.860
5.890
29,205
-0.09(-1.51%)
Aug 02, 2005
6.080
6.140
5.980
5.980
14,500
-0.07(-1.16%)
Aug 01, 2005
6.060
6.150
5.970
6.050
5,508
-0.10(-1.63%)
Jul 29, 2005
6.090
6.240
6.090
6.150
7,229
+0.09(+1.49%)
Jul 28, 2005
6.070
6.150
6.060
6.060
9,268
+0.04(+0.66%)
Jul 27, 2005
5.970
6.090
5.920
6.020
10,700
+0.10(+1.69%)
Jul 26, 2005
6.000
6.090
5.870
5.920
5,300
+0.01(+0.17%)
Jul 25, 2005
5.930
5.950
5.870
5.910
15,650
+0.04(+0.68%)
Jul 22, 2005
5.890
5.900
5.780
5.870
8,176
-0.03(-0.51%)
Jul 21, 2005
6.000
6.480
5.680
5.900
79,756
+0.04(+0.68%)
Jul 20, 2005
5.960
6.000
5.840
5.860
10,256
+0.00(+0.00%)
Jul 19, 2005
5.810
6.300
5.810
5.860
36,045
+0.06(+1.03%)
Jul 18, 2005
5.750
5.810
5.750
5.800
2,500
+0.04(+0.69%)
Jul 15, 2005
5.740
5.800
5.740
5.760
11,400
+0.05(+0.88%)
Jul 14, 2005
5.750
5.890
5.660
5.710
23,600
-0.04(-0.70%)
Jul 13, 2005
5.890
6.050
5.750
5.750
22,606
-0.06(-1.03%)
Jul 12, 2005
5.940
5.940
5.810
5.810
3,900
-0.10(-1.69%)
Jul 11, 2005
5.760
6.030
5.760
5.910
25,091
+0.05(+0.85%)
Jul 08, 2005
5.740
6.050
5.740
5.860
38,120
+0.16(+2.81%)
Jul 07, 2005
5.700
5.750
5.680
5.700
13,175
-0.05(-0.87%)
Jul 06, 2005
5.750
5.820
5.600
5.750
20,804
+0.09(+1.59%)
Jul 05, 2005
5.500
5.670
5.500
5.660
41,300
+0.03(+0.53%)
Jul 01, 2005
5.740
5.800
5.300
5.630
43,600
-0.13(-2.26%)
Jun 30, 2005
5.730
6.090
5.730
5.760
26,598
+0.03(+0.52%)
Jun 29, 2005
5.620
5.920
5.620
5.730
13,188
+0.06(+1.06%)
Jun 28, 2005
6.390
6.390
5.660
5.670
68,089
-0.74(-11.54%)
Jun 27, 2005
6.000
6.580
5.910
6.410
94,041
+0.42(+7.01%)
Jun 24, 2005
5.370
5.992
5.370
5.990
236,080
+0.70(+13.23%)
Jun 23, 2005
5.000
5.400
4.950
5.290
76,445
+0.36(+7.30%)
Jun 22, 2005
4.650
4.930
4.650
4.930
144,790
+0.35(+7.64%)
Jun 21, 2005
4.550
4.649
4.540
4.580
17,673
+0.06(+1.33%)
Jun 20, 2005
4.680
4.720
4.500
4.520
16,618
-0.05(-1.09%)
Jun 17, 2005
4.440
4.720
4.350
4.570
57,188
+0.24(+5.54%)
Jun 16, 2005
4.300
4.450
4.250
4.330
18,501
+0.13(+3.10%)
Jun 15, 2005
4.510
4.510
4.200
4.200
21,631
-0.21(-4.76%)
Jun 14, 2005
4.200
4.800
4.100
4.410
144,278
+0.31(+7.56%)
Jun 13, 2005
4.300
4.300
4.010
4.100
29,426
-0.18(-4.21%)
Jun 10, 2005
4.100
4.284
4.100
4.280
7,560
+0.19(+4.65%)
Jun 09, 2005
4.020
4.090
4.020
4.090
7,213
-0.03(-0.73%)
Jun 08, 2005
4.210
4.210
4.110
4.120
26,229
+0.01(+0.24%)
Jun 07, 2005
4.110
4.220
4.110
4.110
20,714
+0.01(+0.24%)
Jun 06, 2005
4.030
4.180
4.000
4.100
14,044
+0.08(+1.99%)
Jun 03, 2005
4.050
4.070
4.010
4.020
11,460
-0.05(-1.23%)
Jun 02, 2005
4.330
4.330
4.050
4.070
45,548
-0.12(-2.86%)
Jun 01, 2005
4.040
4.190
4.010
4.190
17,671
+0.25(+6.35%)
May 31, 2005
4.240
4.240
3.900
3.940
154,071
-0.37(-8.58%)
May 27, 2005
4.260
4.320
4.260
4.310
4,074
-0.06(-1.37%)
May 26, 2005
4.290
4.390
4.270
4.370
11,300
+0.07(+1.63%)
May 25, 2005
4.270
4.430
4.130
4.300
58,628
-0.05(-1.15%)
May 24, 2005
4.500
4.500
4.321
4.350
17,000
-0.15(-3.33%)
May 23, 2005
4.250
4.500
4.180
4.500
47,647
-0.01(-0.22%)
May 20, 2005
4.470
4.510
4.260
4.510
31,564
+0.02(+0.45%)
May 19, 2005
4.470
4.500
4.250
4.490
44,011
-0.01(-0.22%)
May 18, 2005
4.300
4.500
4.280
4.500
25,600
+0.14(+3.21%)
May 17, 2005
4.050
4.360
4.050
4.360
42,998
+0.11(+2.59%)
May 16, 2005
3.990
4.290
3.990
4.250
83,271
+0.32(+8.14%)
May 13, 2005
4.160
4.250
3.920
3.930
79,806
-0.52(-11.69%)
May 12, 2005
4.080
4.450
3.920
4.450
47,070
+0.30(+7.23%)
May 11, 2005
3.970
4.150
3.900
4.150
38,677
+0.20(+5.06%)
May 10, 2005
3.810
3.960
3.800
3.950
26,738
+0.04(+1.02%)
May 09, 2005
3.960
3.990
3.830
3.910
80,228
-0.04(-1.01%)
May 06, 2005
4.000
4.000
3.830
3.950
76,947
-0.05(-1.25%)
May 05, 2005
4.100
4.100
3.910
4.000
34,505
-0.10(-2.44%)
May 04, 2005
4.090
4.110
3.950
4.100
35,051
+0.06(+1.49%)
May 03, 2005
4.050
4.090
3.890
4.040
108,470
-0.15(-3.58%)
May 02, 2005
4.700
4.700
3.930
4.190
105,418
-0.55(-11.60%)
Apr 29, 2005
3.960
4.740
3.880
4.740
73,341
+0.80(+20.30%)
Apr 28, 2005
4.110
4.110
3.940
3.940
51,417
-0.26(-6.19%)
Apr 27, 2005
4.160
4.200
3.990
4.200
28,392
+0.00(+0.00%)
Apr 26, 2005
4.000
4.450
4.000
4.200
80,307
+0.23(+5.79%)
Apr 25, 2005
3.900
3.970
3.600
3.970
74,147
+0.00(+0.00%)
Apr 22, 2005
3.950
4.000
3.700
3.970
52,247
-0.03(-0.75%)
Apr 21, 2005
4.240
4.240
3.830
4.000
47,961
-0.14(-3.38%)
Apr 20, 2005
4.200
4.510
3.910
4.140
77,168
+0.01(+0.24%)
Apr 19, 2005
4.290
4.290
3.500
4.130
90,244
-0.24(-5.49%)
Apr 18, 2005
3.540
4.370
3.540
4.370
57,067
+0.89(+25.57%)
Apr 15, 2005
3.610
3.830
3.410
3.480
31,388
-0.08(-2.25%)
Apr 14, 2005
3.560
3.560
3.450
3.560
21,199
+0.03(+0.85%)
Apr 13, 2005
3.600
3.730
3.520
3.530
15,430
-0.12(-3.29%)
Apr 12, 2005
3.560
3.680
3.460
3.650
24,208
+0.07(+1.96%)
Apr 11, 2005
3.740
3.740
3.560
3.580
5,209
-0.21(-5.54%)
Apr 08, 2005
3.860
3.909
3.790
3.790
32,982
-0.26(-6.42%)
Apr 07, 2005
3.900
4.050
3.750
4.050
37,695
+0.15(+3.85%)
Apr 06, 2005
3.610
3.909
3.580
3.900
42,976
+0.09(+2.36%)
Apr 05, 2005
3.860
3.900
3.770
3.810
29,750
+0.01(+0.26%)
Apr 04, 2005
4.250
4.250
3.750
3.800
58,761
-0.50(-11.63%)
Apr 01, 2005
4.700
4.700
4.270
4.300
49,095
-0.24(-5.29%)
Mar 31, 2005
4.490
4.730
4.320
4.540
22,042
+0.06(+1.34%)
Mar 30, 2005
4.330
4.730
4.250
4.480
45,366
+0.21(+4.92%)
Mar 29, 2005
4.630
4.650
4.270
4.270
38,384
-0.34(-7.38%)
Mar 28, 2005
4.490
4.720
4.490
4.610
16,308
+0.10(+2.22%)
Mar 24, 2005
4.510
4.520
4.390
4.510
47,949
-0.01(-0.22%)
Mar 23, 2005
4.640
4.870
4.440
4.520
53,566
-0.26(-5.44%)
Mar 22, 2005
4.750
4.850
4.410
4.780
21,839
-0.07(-1.44%)
Mar 21, 2005
4.850
4.850
4.660
4.850
9,551
+0.04(+0.83%)
Mar 18, 2005
4.800
4.810
4.500
4.810
33,488
+0.02(+0.42%)
Mar 17, 2005
4.850
4.850
4.670
4.790
4,362
+0.03(+0.63%)
Mar 16, 2005
4.720
4.870
4.550
4.760
60,579
-0.08(-1.65%)
Mar 15, 2005
4.610
4.840
4.610
4.840
22,649
+0.14(+2.98%)
Mar 14, 2005
5.130
5.130
4.510
4.700
27,939
-0.30(-6.00%)
Mar 11, 2005
5.450
5.450
4.800
5.000
46,845
-0.51(-9.26%)
Mar 10, 2005
5.020
5.510
4.560
5.510
49,138
+0.49(+9.76%)
Mar 09, 2005
4.870
5.020
4.750
5.020
20,257
+0.07(+1.41%)
Mar 08, 2005
4.990
5.010
4.750
4.950
24,653
-0.04(-0.80%)
Mar 07, 2005
5.000
5.000
4.830
4.990
30,486
+0.09(+1.84%)
Mar 04, 2005
4.990
5.000
4.893
4.900
23,851
-0.10(-2.00%)
Mar 03, 2005
4.670
5.000
4.600
5.000
44,535
+0.40(+8.70%)
Mar 02, 2005
4.720
4.720
4.520
4.600
56,552
+0.03(+0.66%)
Mar 01, 2005
4.780
4.830
4.510
4.570
13,041
-0.01(-0.22%)
Feb 28, 2005
4.500
4.700
4.370
4.580
50,071
+0.03(+0.66%)
Feb 25, 2005
4.600
4.600
4.500
4.550
35,967
-0.04(-0.87%)
Feb 24, 2005
4.500
4.600
4.450
4.590
125,387
-0.01(-0.22%)
Feb 23, 2005
4.860
4.860
4.500
4.600
197,778
-0.04(-0.86%)
Feb 22, 2005
4.490
5.260
4.350
4.640
112,840
+0.15(+3.34%)
Feb 18, 2005
4.670
4.670
4.440
4.490
36,418
-0.07(-1.54%)
Feb 17, 2005
4.740
4.890
4.500
4.560
58,474
-0.17(-3.59%)
Feb 16, 2005
4.890
4.890
4.640
4.730
26,606
-0.02(-0.42%)
Feb 15, 2005
4.870
4.920
4.700
4.750
53,604
-0.15(-3.06%)
Feb 14, 2005
4.990
5.080
4.830
4.900
30,909
+0.02(+0.41%)
Feb 11, 2005
5.120
5.120
4.841
4.880
28,397
+0.06(+1.24%)
Feb 10, 2005
4.900
5.040
4.810
4.820
70,976
-0.03(-0.62%)
Feb 09, 2005
5.090
5.090
4.830
4.850
34,130
-0.19(-3.77%)
Feb 08, 2005
4.900
5.050
4.860
5.040
39,294
+0.11(+2.23%)
Feb 07, 2005
4.900
4.950
4.800
4.930
66,071
-0.02(-0.40%)
Feb 04, 2005
4.920
5.160
4.820
4.950
90,050
-0.10(-1.98%)
Feb 03, 2005
4.750
6.000
4.750
5.050
320,052
+0.29(+6.09%)
Feb 02, 2005
4.900
5.000
4.750
4.760
42,753
-0.15(-3.05%)
Feb 01, 2005
5.000
5.000
4.890
4.910
17,146
-0.13(-2.58%)
Jan 31, 2005
5.030
5.040
4.890
5.040
37,167
+0.01(+0.20%)
Jan 28, 2005
5.280
5.310
4.850
5.030
33,477
-0.07(-1.37%)
Jan 27, 2005
5.250
5.250
4.870
5.100
30,748
+0.02(+0.39%)
Jan 26, 2005
5.000
5.200
4.910
5.080
88,633
-0.10(-1.93%)
Jan 25, 2005
5.420
5.420
5.000
5.180
68,241
-0.25(-4.60%)
Jan 24, 2005
5.400
5.490
5.330
5.430
14,899
-0.02(-0.37%)
Jan 21, 2005
5.560
5.560
5.390
5.450
29,930
-0.03(-0.55%)
Jan 20, 2005
5.440
5.500
5.360
5.480
15,898
+0.04(+0.74%)
Jan 19, 2005
5.680
5.730
5.400
5.440
84,014
-0.16(-2.86%)
Jan 18, 2005
5.630
5.650
5.450
5.600
34,704
+0.07(+1.27%)
Jan 14, 2005
5.510
5.660
5.310
5.530
38,678
+0.06(+1.10%)
Jan 13, 2005
5.630
6.030
5.350
5.470
84,200
-0.24(-4.20%)
Jan 12, 2005
5.620
6.070
5.560
5.710
17,667
+0.09(+1.60%)
Jan 11, 2005
5.650
6.190
5.590
5.620
32,908
-0.30(-5.07%)
Jan 10, 2005
5.970
5.970
5.655
5.920
26,652
+0.14(+2.42%)
Jan 07, 2005
5.910
5.920
5.650
5.780
28,270
-0.21(-3.51%)
Jan 06, 2005
6.140
6.150
5.950
5.990
29,001
+0.02(+0.34%)
Jan 05, 2005
5.840
6.030
5.820
5.970
55,209
+0.01(+0.17%)
Jan 04, 2005
6.040
6.090
5.810
5.960
50,966
-0.12(-1.97%)
Jan 03, 2005
6.290
6.290
5.790
6.080
94,326
-0.17(-2.72%)
Dec 31, 2004
6.140
6.430
6.100
6.250
66,800
-0.07(-1.11%)
Dec 30, 2004
6.750
6.750
6.150
6.320
79,400
-0.43(-6.37%)
Dec 29, 2004
6.670
6.830
6.670
6.750
85,600
-0.01(-0.15%)
Dec 28, 2004
6.700
6.830
6.500
6.760
83,000
+0.12(+1.81%)
Dec 27, 2004
6.350
6.670
6.290
6.640
86,600
+0.35(+5.56%)
Dec 23, 2004
6.040
6.390
5.750
6.290
129,400
+0.25(+4.14%)
Dec 22, 2004
5.740
6.100
5.650
6.040
58,300
+0.34(+5.96%)
Dec 21, 2004
5.730
5.840
5.650
5.700
111,000
-0.03(-0.47%)
Dec 20, 2004
5.620
5.920
5.620
5.727
76,700
+0.11(+1.90%)
Dec 17, 2004
5.150
5.690
5.060
5.620
110,200
+0.54(+10.63%)
Dec 16, 2004
5.200
5.200
4.910
5.080
101,800
+0.02(+0.40%)
Dec 15, 2004
4.990
5.220
4.840
5.060
246,800
+0.36(+7.68%)
Dec 14, 2004
4.660
4.740
4.580
4.699
69,100
+0.04(+0.84%)
Dec 13, 2004
4.560
4.710
4.550
4.660
47,200
+0.01(+0.22%)
Dec 10, 2004
4.980
4.980
4.500
4.650
85,600
-0.11(-2.31%)
Dec 09, 2004
4.950
5.001
4.730
4.760
69,200
-0.22(-4.42%)
Dec 08, 2004
5.440
5.700
4.940
4.980
216,500
-0.46(-8.46%)
Dec 07, 2004
5.460
6.160
4.900
5.440
642,100
+0.49(+9.90%)
Dec 06, 2004
4.820
5.200
4.500
4.950
681,300
+0.09(+1.85%)
Dec 03, 2004
4.940
4.970
4.860
4.860
3,700
-0.04(-0.82%)
Dec 02, 2004
4.599
5.030
4.510
4.900
120,500
+0.39(+8.65%)
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.