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
Alpha Pro Tech
(NY:
APT
)
4.870
-0.070 (-1.42%)
Official Closing Price
Updated: 8:00 PM 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 (%)
Dec 30, 2005
2.320
2.330
2.280
2.330
77,900
+0.01(+0.43%)
Dec 29, 2005
2.370
2.390
2.300
2.320
54,500
-0.05(-2.11%)
Dec 28, 2005
2.410
2.500
2.330
2.370
172,500
-0.06(-2.47%)
Dec 27, 2005
2.480
2.480
2.420
2.430
35,300
-0.05(-2.02%)
Dec 23, 2005
2.410
2.480
2.410
2.480
23,200
+0.03(+1.22%)
Dec 22, 2005
2.490
2.490
2.430
2.450
35,700
+0.01(+0.41%)
Dec 21, 2005
2.420
2.460
2.410
2.440
31,100
-0.01(-0.41%)
Dec 20, 2005
2.490
2.490
2.400
2.450
60,600
-0.00(-0.00%)
Dec 19, 2005
2.430
2.490
2.410
2.450
77,400
+0.04(+1.66%)
Dec 16, 2005
2.420
2.460
2.410
2.410
18,200
-0.02(-0.82%)
Dec 15, 2005
2.420
2.460
2.410
2.430
50,800
-0.01(-0.41%)
Dec 14, 2005
2.460
2.500
2.410
2.440
23,200
-0.01(-0.41%)
Dec 13, 2005
2.440
2.450
2.400
2.450
45,400
+0.00(+0.00%)
Dec 12, 2005
2.400
2.530
2.310
2.450
118,300
+0.02(+0.82%)
Dec 09, 2005
2.560
2.600
2.400
2.430
331,800
-0.14(-5.45%)
Dec 08, 2005
2.610
2.610
2.560
2.570
31,800
-0.04(-1.53%)
Dec 07, 2005
2.580
2.620
2.560
2.610
54,800
+0.01(+0.38%)
Dec 06, 2005
2.700
2.700
2.590
2.600
71,200
-0.10(-3.70%)
Dec 05, 2005
2.720
2.720
2.570
2.700
73,500
+0.00(+0.00%)
Dec 02, 2005
2.700
2.740
2.610
2.700
52,300
+0.03(+1.12%)
Dec 01, 2005
2.550
2.670
2.510
2.670
76,300
+0.12(+4.71%)
Nov 30, 2005
2.490
2.570
2.420
2.550
198,000
+0.03(+1.19%)
Nov 29, 2005
2.510
2.570
2.450
2.520
105,300
-0.05(-1.95%)
Nov 28, 2005
2.650
2.680
2.500
2.570
117,400
-0.08(-3.02%)
Nov 25, 2005
2.650
2.660
2.600
2.650
28,300
-0.03(-1.12%)
Nov 23, 2005
2.730
2.740
2.620
2.680
73,200
-0.05(-1.83%)
Nov 22, 2005
2.600
2.780
2.510
2.730
157,300
+0.02(+0.74%)
Nov 21, 2005
2.820
2.830
2.700
2.710
103,400
-0.18(-6.23%)
Nov 18, 2005
2.900
2.900
2.850
2.890
73,100
-0.01(-0.34%)
Nov 17, 2005
2.950
2.970
2.880
2.900
40,200
-0.04(-1.36%)
Nov 16, 2005
2.900
2.960
2.850
2.940
71,500
+0.03(+1.03%)
Nov 15, 2005
2.760
2.910
2.750
2.910
146,500
+0.05(+1.75%)
Nov 14, 2005
3.050
3.100
2.695
2.860
526,600
-0.31(-9.78%)
Nov 11, 2005
3.150
3.250
3.150
3.170
36,200
+0.02(+0.63%)
Nov 10, 2005
3.170
3.190
3.010
3.150
147,100
+0.03(+0.96%)
Nov 09, 2005
3.340
3.340
3.110
3.120
120,900
-0.23(-6.87%)
Nov 08, 2005
3.460
3.490
3.000
3.350
57,000
-0.01(-0.30%)
Nov 07, 2005
3.260
3.440
3.250
3.360
135,100
+0.07(+2.13%)
Nov 04, 2005
3.110
3.350
3.100
3.290
125,900
+0.15(+4.78%)
Nov 03, 2005
3.260
3.350
3.100
3.140
119,000
-0.16(-4.85%)
Nov 02, 2005
3.200
3.300
3.170
3.300
88,800
+0.12(+3.77%)
Nov 01, 2005
3.200
3.370
3.042
3.180
87,700
+0.02(+0.63%)
Oct 31, 2005
3.060
3.300
3.060
3.160
109,300
+0.10(+3.27%)
Oct 28, 2005
3.100
3.150
3.010
3.060
51,300
-0.04(-1.29%)
Oct 27, 2005
3.220
3.220
3.050
3.100
103,300
-0.12(-3.73%)
Oct 26, 2005
3.280
3.410
3.150
3.220
129,900
-0.05(-1.53%)
Oct 25, 2005
3.160
3.290
3.100
3.270
83,500
+0.18(+5.83%)
Oct 24, 2005
3.300
3.380
3.050
3.090
234,700
-0.07(-2.22%)
Oct 21, 2005
2.960
3.170
2.900
3.160
177,700
+0.19(+6.40%)
Oct 20, 2005
3.200
3.200
2.961
2.970
101,900
-0.16(-5.11%)
Oct 19, 2005
3.220
3.220
2.960
3.130
176,800
-0.11(-3.40%)
Oct 18, 2005
3.200
3.340
3.100
3.240
163,400
+0.05(+1.57%)
Oct 17, 2005
3.250
3.340
3.120
3.190
130,900
-0.06(-1.85%)
Oct 14, 2005
3.070
3.250
3.010
3.250
99,600
+0.20(+6.56%)
Oct 13, 2005
3.120
3.140
2.960
3.050
158,600
-0.07(-2.24%)
Oct 12, 2005
3.390
3.390
3.060
3.120
209,000
-0.27(-7.96%)
Oct 11, 2005
3.650
3.700
3.350
3.390
327,600
-0.16(-4.51%)
Oct 10, 2005
3.340
3.700
3.300
3.550
587,400
+0.28(+8.56%)
Oct 07, 2005
3.150
3.330
3.080
3.270
178,800
+0.12(+3.81%)
Oct 06, 2005
3.180
3.240
3.050
3.150
187,900
-0.13(-3.96%)
Oct 05, 2005
3.360
3.380
3.150
3.280
281,400
-0.08(-2.38%)
Oct 04, 2005
2.990
3.450
2.980
3.360
886,500
+0.40(+13.51%)
Oct 03, 2005
2.800
2.990
2.700
2.960
168,300
+0.18(+6.47%)
Sep 30, 2005
2.690
2.850
2.687
2.780
60,100
+0.03(+1.09%)
Sep 29, 2005
2.820
2.820
2.650
2.750
86,300
-0.07(-2.48%)
Sep 28, 2005
2.850
2.940
2.810
2.820
122,600
-0.07(-2.42%)
Sep 27, 2005
2.600
2.950
2.600
2.890
563,600
+0.28(+10.73%)
Sep 26, 2005
2.630
2.640
2.600
2.610
82,800
+0.01(+0.38%)
Sep 23, 2005
2.600
2.600
2.530
2.600
55,100
+0.07(+2.77%)
Sep 22, 2005
2.520
2.560
2.500
2.530
77,900
+0.01(+0.40%)
Sep 21, 2005
2.580
2.580
2.510
2.520
28,700
-0.04(-1.56%)
Sep 20, 2005
2.500
2.580
2.500
2.560
43,700
-0.02(-0.78%)
Sep 19, 2005
2.500
2.640
2.500
2.580
56,600
+0.10(+4.03%)
Sep 16, 2005
2.450
2.540
2.426
2.480
170,300
-0.04(-1.59%)
Sep 15, 2005
2.600
2.600
2.450
2.520
72,400
-0.11(-4.18%)
Sep 14, 2005
2.700
2.740
2.570
2.630
65,400
-0.07(-2.59%)
Sep 13, 2005
2.750
2.790
2.650
2.700
143,900
+0.00(+0.00%)
Sep 12, 2005
2.600
2.740
2.560
2.700
106,700
+0.10(+3.85%)
Sep 09, 2005
2.620
2.660
2.520
2.600
202,100
-0.10(-3.70%)
Sep 08, 2005
2.710
2.750
2.520
2.700
219,900
-0.05(-1.82%)
Sep 07, 2005
2.810
2.860
2.730
2.750
121,200
-0.06(-2.14%)
Sep 06, 2005
2.890
2.920
2.810
2.810
83,800
-0.04(-1.40%)
Sep 02, 2005
2.820
2.930
2.800
2.850
114,500
+0.04(+1.42%)
Sep 01, 2005
3.050
3.050
2.810
2.810
360,400
-0.15(-5.07%)
Aug 31, 2005
2.550
3.000
2.520
2.960
324,100
+0.40(+15.62%)
Aug 30, 2005
2.620
2.690
2.520
2.560
100,300
-0.09(-3.40%)
Aug 29, 2005
2.440
2.730
2.400
2.650
298,400
+0.23(+9.50%)
Aug 26, 2005
2.420
2.430
2.420
2.420
49,000
-0.01(-0.41%)
Aug 25, 2005
2.400
2.430
2.400
2.430
15,800
+0.03(+1.25%)
Aug 24, 2005
2.450
2.450
2.380
2.400
45,000
-0.03(-1.23%)
Aug 23, 2005
2.380
2.450
2.380
2.430
66,700
+0.04(+1.67%)
Aug 22, 2005
2.380
2.430
2.340
2.390
37,000
-0.01(-0.42%)
Aug 19, 2005
2.430
2.440
2.380
2.400
19,100
-0.05(-2.04%)
Aug 18, 2005
2.420
2.450
2.400
2.450
48,500
+0.00(+0.00%)
Aug 17, 2005
2.440
2.450
2.410
2.450
28,300
-0.01(-0.41%)
Aug 16, 2005
2.460
2.460
2.390
2.460
104,900
-0.01(-0.40%)
Aug 15, 2005
2.280
2.470
2.270
2.470
50,200
+0.17(+7.39%)
Aug 12, 2005
2.270
2.320
2.250
2.300
40,600
+0.00(+0.00%)
Aug 11, 2005
2.250
2.310
2.250
2.300
31,100
+0.03(+1.32%)
Aug 10, 2005
2.300
2.300
2.170
2.270
91,500
-0.07(-2.99%)
Aug 09, 2005
2.480
2.490
2.150
2.340
231,000
-0.06(-2.50%)
Aug 08, 2005
2.400
2.490
2.381
2.400
137,500
+0.00(+0.00%)
Aug 05, 2005
2.300
2.400
2.300
2.400
146,700
+0.08(+3.45%)
Aug 04, 2005
2.330
2.330
2.280
2.320
25,200
-0.03(-1.28%)
Aug 03, 2005
2.340
2.350
2.300
2.350
36,200
+0.01(+0.43%)
Aug 02, 2005
2.280
2.370
2.280
2.340
82,700
+0.04(+1.74%)
Aug 01, 2005
2.220
2.300
2.190
2.300
27,700
+0.08(+3.60%)
Jul 29, 2005
2.290
2.300
2.200
2.220
57,900
-0.04(-1.77%)
Jul 28, 2005
2.250
2.300
2.250
2.260
25,000
+0.00(+0.00%)
Jul 27, 2005
2.350
2.350
2.230
2.260
35,100
-0.04(-1.80%)
Jul 26, 2005
2.350
2.390
2.301
2.301
50,100
-0.05(-2.06%)
Jul 25, 2005
2.220
2.350
2.210
2.350
58,600
+0.10(+4.44%)
Jul 22, 2005
2.250
2.260
2.200
2.250
79,900
-0.01(-0.44%)
Jul 21, 2005
2.290
2.310
2.250
2.260
42,800
-0.03(-1.31%)
Jul 20, 2005
2.330
2.330
2.230
2.290
126,700
-0.04(-1.72%)
Jul 19, 2005
2.240
2.340
2.240
2.330
306,000
+0.11(+4.95%)
Jul 18, 2005
2.120
2.220
2.110
2.220
387,600
+0.20(+9.90%)
Jul 15, 2005
2.090
2.090
2.000
2.020
28,200
+0.00(+0.00%)
Jul 14, 2005
2.090
2.090
1.976
2.020
42,500
+0.00(+0.00%)
Jul 13, 2005
2.020
2.040
2.010
2.020
29,000
-0.02(-0.98%)
Jul 12, 2005
2.000
2.050
2.000
2.040
46,300
-0.02(-0.97%)
Jul 11, 2005
2.070
2.090
2.020
2.060
60,900
+0.05(+2.49%)
Jul 08, 2005
2.010
2.050
2.000
2.010
19,900
+0.00(+0.00%)
Jul 07, 2005
1.980
2.050
1.950
2.010
99,300
+0.03(+1.52%)
Jul 06, 2005
1.930
1.990
1.930
1.980
68,000
+0.06(+3.13%)
Jul 05, 2005
1.900
1.920
1.870
1.920
46,100
+0.02(+1.05%)
Jul 01, 2005
1.900
1.920
1.870
1.900
23,600
-0.01(-0.52%)
Jun 30, 2005
1.900
1.930
1.860
1.910
21,700
+0.04(+2.14%)
Jun 29, 2005
1.900
1.900
1.860
1.870
38,900
-0.05(-2.60%)
Jun 28, 2005
1.860
1.920
1.860
1.920
26,900
-0.03(-1.54%)
Jun 27, 2005
1.840
1.970
1.840
1.950
27,800
+0.04(+2.09%)
Jun 24, 2005
1.850
1.930
1.850
1.910
40,500
+0.02(+1.06%)
Jun 23, 2005
1.880
1.890
1.870
1.890
12,100
+0.05(+2.72%)
Jun 22, 2005
1.900
1.900
1.840
1.840
47,000
-0.06(-3.16%)
Jun 21, 2005
1.870
1.900
1.870
1.900
10,500
+0.02(+1.06%)
Jun 20, 2005
1.870
1.940
1.870
1.880
15,400
-0.03(-1.57%)
Jun 17, 2005
1.900
1.950
1.880
1.910
55,600
+0.01(+0.53%)
Jun 16, 2005
1.930
1.950
1.900
1.900
18,900
-0.04(-2.06%)
Jun 15, 2005
1.980
1.980
1.910
1.940
11,200
-0.04(-2.02%)
Jun 14, 2005
1.990
2.000
1.920
1.980
29,100
+0.05(+2.59%)
Jun 13, 2005
1.920
1.940
1.900
1.930
16,000
+0.02(+1.05%)
Jun 10, 2005
1.930
1.930
1.890
1.910
17,400
-0.02(-1.04%)
Jun 09, 2005
1.880
1.930
1.870
1.930
16,300
+0.06(+3.21%)
Jun 08, 2005
1.920
1.920
1.870
1.870
35,100
-0.03(-1.58%)
Jun 07, 2005
1.940
1.940
1.900
1.900
23,900
-0.04(-2.06%)
Jun 06, 2005
1.940
1.960
1.930
1.940
76,800
+0.02(+1.04%)
Jun 03, 2005
1.920
1.930
1.900
1.920
21,400
-0.01(-0.52%)
Jun 02, 2005
1.950
1.950
1.901
1.930
29,500
-0.02(-1.03%)
Jun 01, 2005
1.980
1.980
1.940
1.950
37,800
-0.03(-1.52%)
May 31, 2005
1.980
1.980
1.950
1.980
13,600
-0.00(-0.08%)
May 27, 2005
1.990
1.990
1.950
1.982
23,200
+0.01(+0.58%)
May 26, 2005
1.950
2.000
1.940
1.970
47,100
+0.02(+1.03%)
May 25, 2005
1.900
1.950
1.860
1.950
92,300
+0.10(+5.41%)
May 24, 2005
1.870
1.910
1.830
1.850
40,000
-0.07(-3.65%)
May 23, 2005
1.910
1.950
1.900
1.920
21,900
+0.03(+1.59%)
May 20, 2005
1.900
1.900
1.850
1.890
18,300
-0.01(-0.53%)
May 19, 2005
1.990
2.010
1.880
1.900
65,100
-0.09(-4.52%)
May 18, 2005
1.960
2.010
1.950
1.990
51,200
+0.01(+0.51%)
May 17, 2005
1.950
2.000
1.870
1.980
65,800
+0.00(+0.00%)
May 16, 2005
2.000
2.000
1.940
1.980
41,300
-0.03(-1.49%)
May 13, 2005
2.050
2.050
2.000
2.010
30,100
-0.04(-1.95%)
May 12, 2005
2.130
2.130
1.990
2.050
93,100
-0.07(-3.30%)
May 11, 2005
2.190
2.200
2.100
2.120
147,100
-0.07(-3.20%)
May 10, 2005
2.100
2.270
2.100
2.190
386,000
+0.06(+2.82%)
May 09, 2005
2.030
2.130
2.000
2.130
101,200
+0.10(+4.93%)
May 06, 2005
2.050
2.050
1.990
2.030
11,400
-0.01(-0.49%)
May 05, 2005
2.040
2.040
2.000
2.040
15,400
+0.00(+0.00%)
May 04, 2005
2.000
2.040
1.960
2.040
19,200
+0.01(+0.49%)
May 03, 2005
1.970
2.040
1.970
2.030
21,800
+0.01(+0.50%)
May 02, 2005
2.010
2.020
1.950
2.020
47,300
+0.00(+0.00%)
Apr 29, 2005
1.970
2.040
1.970
2.020
51,200
+0.01(+0.50%)
Apr 28, 2005
2.000
2.020
2.000
2.010
31,700
-0.04(-1.95%)
Apr 27, 2005
2.030
2.070
1.920
2.050
83,700
+0.02(+0.99%)
Apr 26, 2005
1.970
2.030
1.948
2.030
63,000
+0.01(+0.50%)
Apr 25, 2005
1.950
2.020
1.950
2.020
38,500
-0.02(-0.98%)
Apr 22, 2005
1.950
2.040
1.950
2.040
17,300
+0.03(+1.49%)
Apr 21, 2005
1.950
2.010
1.950
2.010
265,000
+0.02(+1.01%)
Apr 20, 2005
1.950
2.000
1.920
1.990
25,400
-0.01(-0.50%)
Apr 19, 2005
1.900
2.010
1.900
2.000
61,100
+0.06(+3.09%)
Apr 18, 2005
1.920
1.940
1.900
1.940
15,900
+0.00(+0.00%)
Apr 15, 2005
1.980
1.980
1.920
1.940
26,600
-0.04(-2.02%)
Apr 14, 2005
2.000
2.000
1.950
1.980
11,000
-0.02(-1.00%)
Apr 13, 2005
1.980
2.000
1.950
2.000
29,300
-0.02(-0.99%)
Apr 12, 2005
2.070
2.070
1.950
2.020
78,800
-0.05(-2.42%)
Apr 11, 2005
2.150
2.150
2.010
2.070
85,200
+0.12(+6.15%)
Apr 08, 2005
1.960
2.000
1.950
1.950
26,800
-0.07(-3.47%)
Apr 07, 2005
2.010
2.020
1.970
2.020
153,700
-0.01(-0.49%)
Apr 06, 2005
2.050
2.110
2.030
2.030
49,400
-0.06(-2.87%)
Apr 05, 2005
1.980
2.100
1.980
2.090
218,600
+0.10(+5.03%)
Apr 04, 2005
2.000
2.000
1.990
1.990
25,300
-0.02(-1.00%)
Apr 01, 2005
2.040
2.040
1.980
2.010
50,400
-0.01(-0.50%)
Mar 31, 2005
2.000
2.020
1.980
2.020
51,200
+0.02(+1.00%)
Mar 30, 2005
2.000
2.040
1.980
2.000
23,300
+0.00(+0.00%)
Mar 29, 2005
2.000
2.020
1.990
2.000
80,100
-0.02(-0.99%)
Mar 28, 2005
2.000
2.050
1.900
2.020
157,400
+0.02(+1.00%)
Mar 24, 2005
1.940
2.000
1.900
2.000
14,800
+0.06(+3.09%)
Mar 23, 2005
1.990
2.040
1.940
1.940
28,400
-0.03(-1.52%)
Mar 22, 2005
1.900
1.990
1.900
1.970
23,500
+0.05(+2.60%)
Mar 21, 2005
1.990
1.990
1.900
1.920
22,500
-0.04(-2.04%)
Mar 18, 2005
2.030
2.040
1.950
1.960
42,600
-0.08(-3.92%)
Mar 17, 2005
1.980
2.040
1.930
2.040
12,400
+0.08(+4.08%)
Mar 16, 2005
1.960
1.980
1.880
1.960
79,000
-0.03(-1.51%)
Mar 15, 2005
2.000
2.010
1.960
1.990
45,700
+0.00(+0.00%)
Mar 14, 2005
1.990
2.040
1.970
1.990
50,800
+0.00(+0.00%)
Mar 11, 2005
2.040
2.090
1.990
1.990
40,200
-0.10(-4.78%)
Mar 10, 2005
2.100
2.100
1.990
2.090
52,700
+0.00(+0.00%)
Mar 09, 2005
1.970
2.110
1.960
2.090
47,900
+0.10(+5.08%)
Mar 08, 2005
2.020
2.040
1.980
1.989
32,700
-0.06(-2.98%)
Mar 07, 2005
2.070
2.080
2.020
2.050
41,400
-0.04(-1.91%)
Mar 04, 2005
2.140
2.140
1.950
2.090
93,500
-0.06(-2.79%)
Mar 03, 2005
2.230
2.230
2.150
2.150
67,800
-0.04(-1.83%)
Mar 02, 2005
2.290
2.290
2.190
2.190
47,500
-0.10(-4.37%)
Mar 01, 2005
2.260
2.300
2.250
2.290
65,200
+0.06(+2.69%)
Feb 28, 2005
2.250
2.300
2.190
2.230
148,300
+0.00(+0.00%)
Feb 25, 2005
2.150
2.240
2.120
2.230
91,800
+0.08(+3.72%)
Feb 24, 2005
2.090
2.280
2.090
2.150
304,400
+0.07(+3.37%)
Feb 23, 2005
2.050
2.080
2.020
2.080
79,900
+0.01(+0.48%)
Feb 22, 2005
2.070
2.080
2.040
2.070
43,200
+0.01(+0.49%)
Feb 18, 2005
2.050
2.070
2.050
2.060
26,700
+0.01(+0.49%)
Feb 17, 2005
2.030
2.070
2.030
2.050
29,400
+0.00(+0.00%)
Feb 16, 2005
2.050
2.070
2.020
2.050
95,700
+0.03(+1.49%)
Feb 15, 2005
2.000
2.020
1.990
2.020
46,700
+0.03(+1.51%)
Feb 14, 2005
2.020
2.020
1.950
1.990
72,200
-0.06(-2.93%)
Feb 11, 2005
1.980
2.080
1.980
2.050
62,900
+0.05(+2.50%)
Feb 10, 2005
1.970
2.030
1.960
2.000
43,200
+0.03(+1.52%)
Feb 09, 2005
2.070
2.070
1.970
1.970
61,700
-0.08(-3.90%)
Feb 08, 2005
2.060
2.070
2.000
2.050
40,300
-0.01(-0.49%)
Feb 07, 2005
2.110
2.110
2.020
2.060
57,100
+0.05(+2.49%)
Feb 04, 2005
1.990
2.070
1.960
2.010
63,000
+0.03(+1.52%)
Feb 03, 2005
2.000
2.080
1.900
1.980
76,000
-0.11(-5.26%)
Feb 02, 2005
1.900
2.120
1.900
2.090
298,300
+0.17(+8.85%)
Feb 01, 2005
1.850
1.920
1.800
1.920
62,700
+0.08(+4.35%)
Jan 31, 2005
1.890
1.990
1.840
1.840
147,100
+0.04(+2.22%)
Jan 28, 2005
1.880
1.880
1.800
1.800
44,400
-0.05(-2.70%)
Jan 27, 2005
1.830
1.880
1.800
1.850
45,300
+0.05(+2.78%)
Jan 26, 2005
1.920
1.920
1.770
1.800
69,100
+0.03(+1.69%)
Jan 25, 2005
1.750
1.790
1.710
1.770
44,300
-0.01(-0.56%)
Jan 24, 2005
1.750
1.810
1.740
1.780
68,200
+0.03(+1.71%)
Jan 21, 2005
1.720
1.770
1.710
1.750
44,600
+0.00(+0.00%)
Jan 20, 2005
1.750
1.780
1.730
1.750
39,200
+0.00(+0.00%)
Jan 19, 2005
1.720
1.772
1.700
1.750
71,300
+0.01(+0.57%)
Jan 18, 2005
1.790
1.830
1.740
1.740
23,300
-0.03(-1.69%)
Jan 14, 2005
1.710
1.780
1.710
1.770
38,000
+0.05(+2.91%)
Jan 13, 2005
1.750
1.770
1.720
1.720
107,900
+0.01(+0.58%)
Jan 12, 2005
1.650
1.720
1.650
1.710
105,100
+0.07(+4.27%)
Jan 11, 2005
1.740
1.800
1.640
1.640
54,700
-0.11(-6.29%)
Jan 10, 2005
1.800
1.830
1.700
1.750
64,700
-0.04(-2.23%)
Jan 07, 2005
1.800
1.800
1.780
1.790
22,800
+0.00(+0.00%)
Jan 06, 2005
1.750
1.830
1.730
1.790
52,700
+0.02(+1.13%)
Jan 05, 2005
1.760
1.770
1.710
1.770
20,800
-0.03(-1.67%)
Jan 04, 2005
1.820
1.820
1.740
1.800
112,200
-0.02(-1.10%)
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.