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
AMETEK Solidstate Controls
(NY:
AME
)
166.87
+0.66 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.719
7.719
7.599
7.663
967,364
-0.07(-0.95%)
Dec 29, 2005
7.719
7.811
7.692
7.737
745,692
+0.02(+0.30%)
Dec 28, 2005
7.674
7.719
7.653
7.714
512,547
+0.06(+0.75%)
Dec 27, 2005
7.719
7.753
7.615
7.656
755,313
-0.06(-0.82%)
Dec 23, 2005
7.705
7.791
7.699
7.719
563,987
+0.04(+0.54%)
Dec 22, 2005
7.613
7.678
7.566
7.678
565,097
+0.10(+1.33%)
Dec 21, 2005
7.566
7.622
7.519
7.577
1,157,950
+0.04(+0.50%)
Dec 20, 2005
7.644
7.665
7.519
7.539
1,474,361
-0.11(-1.41%)
Dec 19, 2005
7.717
7.732
7.586
7.647
839,690
-0.06(-0.84%)
Dec 16, 2005
7.869
7.894
7.712
7.712
1,167,572
-0.15(-1.90%)
Dec 15, 2005
7.881
7.907
7.827
7.862
532,161
-0.04(-0.48%)
Dec 14, 2005
8.025
8.081
7.858
7.899
1,080,606
-0.11(-1.37%)
Dec 13, 2005
7.856
8.044
7.856
8.009
2,124,204
+0.15(+1.95%)
Dec 12, 2005
7.809
7.863
7.791
7.856
1,308,939
+0.05(+0.69%)
Dec 09, 2005
7.710
7.802
7.658
7.802
1,018,434
+0.08(+1.00%)
Dec 08, 2005
7.719
7.768
7.627
7.725
744,581
-0.00(-0.05%)
Dec 07, 2005
7.764
7.806
7.662
7.728
739,030
+0.01(+0.12%)
Dec 06, 2005
7.689
7.822
7.689
7.719
553,625
+0.04(+0.49%)
Dec 05, 2005
7.824
7.854
7.656
7.681
681,669
-0.16(-2.04%)
Dec 02, 2005
7.746
7.874
7.728
7.842
674,268
+0.06(+0.76%)
Dec 01, 2005
7.694
7.863
7.694
7.782
893,350
+0.11(+1.38%)
Nov 30, 2005
7.764
7.777
7.656
7.676
771,597
-0.05(-0.63%)
Nov 29, 2005
7.710
7.872
7.689
7.725
795,651
+0.03(+0.35%)
Nov 28, 2005
7.737
7.750
7.640
7.698
593,593
-0.04(-0.51%)
Nov 25, 2005
7.737
7.755
7.710
7.737
167,271
+0.01(+0.16%)
Nov 23, 2005
7.674
7.744
7.656
7.725
586,561
+0.05(+0.59%)
Nov 22, 2005
7.674
7.714
7.577
7.680
589,522
+0.01(+0.07%)
Nov 21, 2005
7.640
7.674
7.579
7.674
633,190
+0.06(+0.83%)
Nov 18, 2005
7.649
7.705
7.586
7.611
989,198
-0.02(-0.26%)
Nov 17, 2005
7.570
7.640
7.516
7.631
1,310,789
+0.06(+0.86%)
Nov 16, 2005
7.680
7.696
7.530
7.566
1,199,768
-0.12(-1.55%)
Nov 15, 2005
7.777
7.836
7.685
7.685
1,343,726
-0.10(-1.30%)
Nov 14, 2005
7.698
7.817
7.656
7.786
1,089,487
+0.08(+1.05%)
Nov 11, 2005
7.629
7.726
7.626
7.705
931,837
+0.08(+1.11%)
Nov 10, 2005
7.539
7.627
7.492
7.620
1,210,870
+0.08(+1.08%)
Nov 09, 2005
7.467
7.550
7.415
7.539
1,093,188
+0.07(+0.89%)
Nov 08, 2005
7.404
7.514
7.350
7.472
1,104,660
+0.03(+0.44%)
Nov 07, 2005
7.467
7.476
7.348
7.440
993,639
-0.03(-0.36%)
Nov 04, 2005
7.433
7.467
7.363
7.467
1,278,593
+0.04(+0.58%)
Nov 03, 2005
7.290
7.478
7.267
7.424
1,849,242
+0.17(+2.33%)
Nov 02, 2005
7.184
7.294
7.132
7.254
1,674,199
+0.08(+1.08%)
Nov 01, 2005
7.310
7.310
7.089
7.177
1,632,011
-0.16(-2.18%)
Oct 31, 2005
7.278
7.357
7.258
7.337
803,053
+0.06(+0.82%)
Oct 28, 2005
7.251
7.301
7.177
7.278
2,266,682
+0.03(+0.42%)
Oct 27, 2005
7.377
7.377
7.172
7.247
1,701,214
-0.13(-1.73%)
Oct 26, 2005
7.341
7.397
7.271
7.375
1,785,590
+0.03(+0.37%)
Oct 25, 2005
7.429
7.429
7.274
7.348
2,025,396
-0.08(-1.09%)
Oct 24, 2005
7.469
7.514
7.382
7.429
2,201,919
-0.04(-0.55%)
Oct 21, 2005
7.361
7.566
7.361
7.471
2,225,974
+0.11(+1.49%)
Oct 20, 2005
7.476
7.705
7.278
7.361
4,516,341
-0.46(-5.94%)
Oct 19, 2005
7.692
7.845
7.557
7.826
1,243,066
+0.11(+1.40%)
Oct 18, 2005
7.746
7.753
7.653
7.717
1,151,659
-0.05(-0.63%)
Oct 17, 2005
7.744
7.800
7.716
7.766
1,322,632
+0.04(+0.47%)
Oct 14, 2005
7.615
7.730
7.566
7.730
986,237
+0.12(+1.54%)
Oct 13, 2005
7.701
7.705
7.566
7.613
842,280
-0.09(-1.15%)
Oct 12, 2005
7.683
7.876
7.651
7.701
1,286,735
-0.01(-0.19%)
Oct 11, 2005
7.698
7.817
7.663
7.716
1,259,350
+0.02(+0.23%)
Oct 10, 2005
7.773
7.784
7.633
7.698
944,420
-0.07(-0.95%)
Oct 07, 2005
7.746
7.818
7.730
7.771
1,597,224
+0.03(+0.44%)
Oct 06, 2005
7.764
7.824
7.654
7.737
1,326,332
-0.03(-0.35%)
Oct 05, 2005
7.917
7.993
7.764
7.764
1,851,462
-0.18(-2.27%)
Oct 04, 2005
7.903
8.078
7.903
7.944
1,955,822
+0.04(+0.52%)
Oct 03, 2005
7.728
7.977
7.728
7.903
1,307,459
+0.16(+2.09%)
Sep 30, 2005
7.640
7.744
7.636
7.741
722,377
+0.10(+1.32%)
Sep 29, 2005
7.467
7.647
7.467
7.640
752,353
+0.16(+2.12%)
Sep 28, 2005
7.503
7.555
7.449
7.481
860,043
-0.04(-0.48%)
Sep 27, 2005
7.548
7.570
7.462
7.517
1,131,305
-0.02(-0.29%)
Sep 26, 2005
7.530
7.588
7.476
7.539
1,088,747
+0.03(+0.36%)
Sep 23, 2005
7.514
7.618
7.251
7.512
1,587,602
+0.18(+2.46%)
Sep 22, 2005
7.278
7.334
7.247
7.332
1,023,245
+0.04(+0.54%)
Sep 21, 2005
7.296
7.357
7.272
7.292
1,727,859
-0.00(-0.05%)
Sep 20, 2005
7.345
7.393
7.227
7.296
1,365,560
-0.00(-0.05%)
Sep 19, 2005
7.242
7.373
7.235
7.300
1,519,139
-0.01(-0.12%)
Sep 16, 2005
7.107
7.413
7.101
7.309
4,613,299
+0.32(+4.56%)
Sep 15, 2005
7.098
7.116
6.979
6.990
1,429,952
-0.08(-1.12%)
Sep 14, 2005
7.170
7.199
7.064
7.069
1,071,354
-0.14(-1.92%)
Sep 13, 2005
7.233
7.240
7.137
7.208
725,708
-0.03(-0.35%)
Sep 12, 2005
7.206
7.290
7.206
7.233
1,409,968
-0.09(-1.18%)
Sep 09, 2005
7.236
7.339
7.224
7.319
569,908
+0.09(+1.27%)
Sep 08, 2005
7.233
7.235
7.154
7.227
666,126
-0.01(-0.10%)
Sep 07, 2005
7.292
7.346
7.199
7.235
637,261
-0.06(-0.77%)
Sep 06, 2005
7.224
7.307
7.177
7.290
1,095,408
+0.08(+1.12%)
Sep 02, 2005
7.251
7.278
7.161
7.209
606,545
-0.05(-0.69%)
Sep 01, 2005
7.242
7.287
7.229
7.260
569,908
+0.00(+0.02%)
Aug 31, 2005
7.233
7.258
7.173
7.258
816,745
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.170
7.215
633,930
-0.02(-0.30%)
Aug 29, 2005
7.236
7.242
7.100
7.236
854,862
+0.08(+1.06%)
Aug 26, 2005
7.197
7.215
7.118
7.161
523,279
-0.04(-0.50%)
Aug 25, 2005
7.170
7.236
7.155
7.197
993,269
+0.06(+0.81%)
Aug 24, 2005
7.143
7.233
7.109
7.139
885,208
-0.03(-0.43%)
Aug 23, 2005
7.143
7.208
7.125
7.170
1,198,288
+0.02(+0.23%)
Aug 22, 2005
7.107
7.184
7.098
7.154
939,239
+0.08(+1.12%)
Aug 19, 2005
7.017
7.076
6.973
7.074
369,700
+0.08(+1.19%)
Aug 18, 2005
7.035
7.037
6.966
6.991
666,126
-0.08(-1.07%)
Aug 17, 2005
7.008
7.078
6.990
7.067
730,519
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.990
6.990
543,633
-0.10(-1.35%)
Aug 15, 2005
7.188
7.197
7.017
7.085
588,782
-0.09(-1.21%)
Aug 12, 2005
7.143
7.224
7.092
7.172
828,958
+0.02(+0.33%)
Aug 11, 2005
7.040
7.152
7.040
7.148
548,074
+0.12(+1.74%)
Aug 10, 2005
7.053
7.078
6.959
7.026
873,366
-0.04(-0.61%)
Aug 09, 2005
7.076
7.116
7.045
7.069
827,107
-0.01(-0.10%)
Aug 08, 2005
6.846
7.109
6.842
7.076
1,009,552
-0.02(-0.33%)
Aug 05, 2005
7.188
7.188
7.076
7.100
498,485
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.152
7.188
1,083,196
-0.05(-0.75%)
Aug 03, 2005
7.296
7.296
7.206
7.242
1,158,690
-0.05(-0.74%)
Aug 02, 2005
7.469
7.483
7.231
7.296
1,439,204
-0.17(-2.32%)
Aug 01, 2005
7.251
7.521
7.251
7.469
874,476
+0.05(+0.63%)
Jul 29, 2005
7.476
7.478
7.334
7.422
737,180
-0.06(-0.79%)
Jul 28, 2005
7.375
7.510
7.332
7.481
1,007,702
+0.10(+1.32%)
Jul 27, 2005
7.386
7.386
7.280
7.384
584,711
-0.00(-0.05%)
Jul 26, 2005
7.318
7.390
7.318
7.388
2,288,516
+0.08(+1.08%)
Jul 25, 2005
7.449
7.449
7.236
7.309
1,228,634
-0.16(-2.17%)
Jul 22, 2005
7.379
7.481
7.372
7.471
1,078,755
+0.09(+1.17%)
Jul 21, 2005
7.611
7.613
7.336
7.384
3,131,907
-0.32(-4.12%)
Jul 20, 2005
7.710
7.817
7.638
7.701
2,550,156
+0.04(+0.47%)
Jul 19, 2005
7.584
7.667
7.532
7.665
1,508,037
+0.08(+1.09%)
Jul 18, 2005
7.521
7.608
7.467
7.582
1,282,664
+0.03(+0.45%)
Jul 15, 2005
7.494
7.602
7.438
7.548
1,650,884
+0.05(+0.67%)
Jul 14, 2005
7.469
7.498
7.381
7.498
1,598,334
+0.02(+0.27%)
Jul 13, 2005
7.496
7.505
7.373
7.478
1,846,652
-0.05(-0.72%)
Jul 12, 2005
7.629
7.629
7.462
7.532
884,468
-0.08(-1.11%)
Jul 11, 2005
7.570
7.645
7.541
7.617
731,629
+0.05(+0.62%)
Jul 08, 2005
7.467
7.606
7.444
7.570
1,214,201
+0.06(+0.77%)
Jul 07, 2005
7.496
7.526
7.406
7.512
816,745
-0.03(-0.38%)
Jul 06, 2005
7.636
7.656
7.534
7.541
587,301
-0.10(-1.25%)
Jul 05, 2005
7.627
7.656
7.581
7.636
839,690
+0.01(+0.14%)
Jul 01, 2005
7.541
7.681
7.517
7.626
1,236,035
+0.09(+1.15%)
Jun 30, 2005
7.539
7.631
7.532
7.539
2,176,014
+0.19(+2.57%)
Jun 29, 2005
7.366
7.375
7.294
7.350
1,271,932
-0.02(-0.22%)
Jun 28, 2005
7.314
7.366
7.280
7.366
796,021
+0.14(+1.89%)
Jun 27, 2005
7.215
7.249
7.177
7.229
819,336
-0.00(-0.05%)
Jun 24, 2005
7.300
7.395
7.100
7.233
1,992,829
-0.16(-2.22%)
Jun 23, 2005
7.442
7.449
7.354
7.397
1,563,918
-0.05(-0.61%)
Jun 22, 2005
7.463
7.476
7.379
7.442
1,247,137
+0.02(+0.32%)
Jun 21, 2005
7.341
7.426
7.323
7.418
887,799
+0.07(+1.01%)
Jun 20, 2005
7.395
7.395
7.319
7.345
689,071
-0.05(-0.68%)
Jun 17, 2005
7.296
7.422
7.296
7.395
1,724,158
+0.14(+1.86%)
Jun 16, 2005
7.206
7.262
7.186
7.260
747,912
+0.06(+0.80%)
Jun 15, 2005
7.209
7.209
7.107
7.202
1,009,182
-0.01(-0.13%)
Jun 14, 2005
7.119
7.211
7.112
7.211
1,296,357
+0.08(+1.14%)
Jun 13, 2005
6.999
7.132
6.999
7.130
1,119,833
+0.13(+1.88%)
Jun 10, 2005
6.972
7.000
6.937
6.999
752,723
+0.03(+0.39%)
Jun 09, 2005
6.959
6.982
6.921
6.972
641,702
+0.01(+0.16%)
Jun 08, 2005
6.955
6.995
6.940
6.961
806,753
+0.01(+0.13%)
Jun 07, 2005
6.900
6.981
6.898
6.952
964,773
+0.03(+0.49%)
Jun 06, 2005
6.882
6.918
6.855
6.918
385,613
+0.03(+0.47%)
Jun 03, 2005
6.937
6.975
6.864
6.885
299,017
-0.07(-0.96%)
Jun 02, 2005
6.936
7.018
6.891
6.952
612,096
+0.02(+0.23%)
Jun 01, 2005
6.900
7.026
6.846
6.936
833,768
+0.05(+0.71%)
May 31, 2005
6.997
6.997
6.887
6.887
785,659
-0.11(-1.57%)
May 27, 2005
7.044
7.051
6.981
6.997
558,806
-0.06(-0.87%)
May 26, 2005
6.918
7.062
6.918
7.058
820,446
+0.19(+2.70%)
May 25, 2005
6.972
6.986
6.862
6.873
596,183
-0.12(-1.75%)
May 24, 2005
7.008
7.040
6.972
6.995
648,733
-0.01(-0.18%)
May 23, 2005
6.972
7.045
6.970
7.008
1,214,941
+0.06(+0.88%)
May 20, 2005
6.943
6.950
6.811
6.946
1,042,118
+0.00(+0.03%)
May 19, 2005
6.882
7.172
6.871
6.945
2,106,811
+0.18(+2.72%)
May 18, 2005
6.656
6.815
6.613
6.761
740,881
+0.14(+2.18%)
May 17, 2005
6.644
6.644
6.548
6.617
957,742
-0.04(-0.57%)
May 16, 2005
6.620
6.664
6.574
6.655
868,555
+0.03(+0.52%)
May 13, 2005
6.689
6.692
6.557
6.620
1,247,137
-0.07(-1.02%)
May 12, 2005
6.865
6.885
6.687
6.689
981,057
-0.17(-2.55%)
May 11, 2005
6.849
6.891
6.793
6.864
1,041,748
+0.01(+0.16%)
May 10, 2005
6.954
6.954
6.811
6.853
569,168
-0.12(-1.78%)
May 09, 2005
6.928
6.977
6.889
6.977
1,141,297
+0.07(+0.96%)
May 06, 2005
6.954
6.986
6.883
6.910
862,264
-0.00(-0.03%)
May 05, 2005
6.791
6.950
6.766
6.912
1,720,457
+0.10(+1.51%)
May 04, 2005
6.894
6.923
6.810
6.810
1,628,310
-0.09(-1.31%)
May 03, 2005
6.894
6.936
6.840
6.900
1,062,842
+0.02(+0.24%)
May 02, 2005
6.810
6.887
6.788
6.883
882,248
+0.06(+0.90%)
Apr 29, 2005
6.793
6.828
6.683
6.822
1,405,898
+0.03(+0.42%)
Apr 28, 2005
6.770
6.804
6.674
6.793
2,452,457
+0.02(+0.35%)
Apr 27, 2005
6.900
6.900
6.766
6.770
1,975,436
-0.15(-2.14%)
Apr 26, 2005
7.008
7.049
6.918
6.918
823,036
-0.10(-1.46%)
Apr 25, 2005
6.936
7.026
6.936
7.020
1,186,816
+0.09(+1.33%)
Apr 22, 2005
6.972
7.029
6.876
6.928
1,850,722
-0.05(-0.75%)
Apr 21, 2005
6.864
6.990
6.782
6.981
1,728,599
+0.14(+2.11%)
Apr 20, 2005
7.098
7.137
6.665
6.837
3,514,189
-0.17(-2.44%)
Apr 19, 2005
6.864
7.011
6.864
7.008
1,006,961
+0.15(+2.18%)
Apr 18, 2005
6.847
6.887
6.768
6.858
1,485,833
+0.00(+0.05%)
Apr 15, 2005
7.035
7.074
6.696
6.855
4,082,618
-0.26(-3.65%)
Apr 14, 2005
7.224
7.224
7.029
7.114
1,578,720
-0.11(-1.57%)
Apr 13, 2005
7.251
7.296
7.195
7.227
857,083
-0.05(-0.69%)
Apr 12, 2005
7.231
7.309
7.134
7.278
808,974
+0.05(+0.62%)
Apr 11, 2005
7.227
7.254
7.206
7.233
1,479,542
+0.02(+0.32%)
Apr 08, 2005
7.215
7.233
7.186
7.209
1,062,842
-0.01(-0.07%)
Apr 07, 2005
7.197
7.220
7.163
7.215
911,113
+0.03(+0.38%)
Apr 06, 2005
7.206
7.251
7.179
7.188
744,581
-0.01(-0.10%)
Apr 05, 2005
7.215
7.215
7.175
7.195
907,412
-0.01(-0.12%)
Apr 04, 2005
7.218
7.233
7.091
7.204
816,375
+0.00(+0.05%)
Apr 01, 2005
7.242
7.251
7.150
7.200
825,997
-0.05(-0.70%)
Mar 31, 2005
7.224
7.251
7.184
7.251
1,773,007
+0.03(+0.37%)
Mar 30, 2005
7.226
7.290
7.206
7.224
1,025,095
-0.00(-0.03%)
Mar 29, 2005
7.287
7.332
7.206
7.226
1,008,072
-0.06(-0.84%)
Mar 28, 2005
7.278
7.377
7.260
7.287
1,109,101
+0.01(+0.15%)
Mar 24, 2005
7.233
7.318
7.190
7.276
430,762
+0.06(+0.85%)
Mar 23, 2005
7.173
7.244
7.115
7.215
934,058
-0.00(-0.05%)
Mar 22, 2005
7.285
7.332
7.190
7.218
729,779
-0.10(-1.31%)
Mar 21, 2005
7.393
7.393
7.276
7.314
919,995
-0.10(-1.31%)
Mar 18, 2005
7.521
7.530
7.359
7.411
1,329,663
+0.09(+1.18%)
Mar 17, 2005
7.278
7.364
7.242
7.325
639,481
+0.07(+0.94%)
Mar 16, 2005
7.332
7.350
7.170
7.256
757,904
-0.12(-1.59%)
Mar 15, 2005
7.413
7.427
7.328
7.373
586,191
-0.01(-0.07%)
Mar 14, 2005
7.323
7.467
7.318
7.379
1,348,537
+0.10(+1.34%)
Mar 11, 2005
7.245
7.372
7.242
7.282
525,130
+0.02(+0.25%)
Mar 10, 2005
7.233
7.323
7.166
7.263
567,688
+0.01(+0.07%)
Mar 09, 2005
7.296
7.332
7.240
7.258
947,010
-0.12(-1.56%)
Mar 08, 2005
7.343
7.418
7.334
7.373
1,547,635
+0.07(+0.96%)
Mar 07, 2005
7.242
7.303
7.227
7.303
998,450
+0.10(+1.38%)
Mar 04, 2005
7.125
7.209
7.076
7.204
1,245,287
+0.09(+1.32%)
Mar 03, 2005
6.990
7.134
6.988
7.110
1,569,469
+0.12(+1.70%)
Mar 02, 2005
6.918
7.038
6.907
6.991
784,919
+0.07(+0.99%)
Mar 01, 2005
6.907
6.957
6.835
6.923
1,060,252
+0.02(+0.23%)
Feb 28, 2005
6.846
6.941
6.842
6.907
1,020,654
+0.06(+0.82%)
Feb 25, 2005
6.764
6.858
6.764
6.851
1,116,872
+0.09(+1.28%)
Feb 24, 2005
6.719
6.793
6.691
6.764
786,029
+0.04(+0.64%)
Feb 23, 2005
6.737
6.788
6.719
6.721
545,113
-0.00(-0.05%)
Feb 22, 2005
6.739
6.842
6.664
6.725
618,757
-0.06(-0.88%)
Feb 18, 2005
6.831
6.846
6.761
6.784
392,644
-0.03(-0.42%)
Feb 17, 2005
6.916
6.918
6.804
6.813
1,125,384
-0.11(-1.64%)
Feb 16, 2005
6.882
6.941
6.882
6.927
1,140,557
+0.00(+0.05%)
Feb 15, 2005
6.909
6.990
6.871
6.923
800,462
-0.01(-0.10%)
Feb 14, 2005
6.919
6.979
6.910
6.930
718,677
+0.01(+0.18%)
Feb 11, 2005
6.828
6.959
6.791
6.918
1,508,037
+0.09(+1.32%)
Feb 10, 2005
6.981
6.995
6.806
6.828
2,096,449
-0.15(-2.19%)
Feb 09, 2005
7.101
7.101
6.964
6.981
1,183,855
-0.13(-1.85%)
Feb 08, 2005
7.096
7.186
7.096
7.112
1,149,069
+0.02(+0.23%)
Feb 07, 2005
7.107
7.152
7.026
7.096
704,244
-0.03(-0.45%)
Feb 04, 2005
6.883
7.224
6.876
7.128
3,229,975
+0.22(+3.15%)
Feb 03, 2005
6.909
6.918
6.840
6.910
784,179
-0.01(-0.16%)
Feb 02, 2005
6.869
6.961
6.849
6.921
1,055,811
+0.03(+0.44%)
Feb 01, 2005
6.891
6.936
6.867
6.891
1,364,080
+0.01(+0.13%)
Jan 31, 2005
6.737
6.891
6.719
6.882
1,582,421
+0.18(+2.72%)
Jan 28, 2005
6.840
6.862
6.683
6.700
1,769,677
-0.13(-1.90%)
Jan 27, 2005
6.739
6.999
6.734
6.829
3,096,750
+0.09(+1.36%)
Jan 26, 2005
6.305
6.819
6.305
6.737
3,081,947
+0.47(+7.44%)
Jan 25, 2005
6.125
6.276
6.125
6.271
1,354,088
+0.15(+2.38%)
Jan 24, 2005
6.188
6.197
6.096
6.125
1,086,527
-0.05(-0.79%)
Jan 21, 2005
6.260
6.291
6.174
6.174
478,131
-0.07(-1.18%)
Jan 20, 2005
6.311
6.311
6.217
6.247
881,878
-0.06(-1.00%)
Jan 19, 2005
6.332
6.350
6.296
6.311
1,077,275
-0.04(-0.57%)
Jan 18, 2005
6.309
6.413
6.231
6.347
1,248,988
+0.04(+0.66%)
Jan 14, 2005
6.262
6.307
6.197
6.305
1,724,898
+0.07(+1.13%)
Jan 13, 2005
6.258
6.305
6.204
6.235
1,004,001
-0.02(-0.37%)
Jan 12, 2005
6.199
6.267
6.102
6.258
1,603,885
+0.06(+0.99%)
Jan 11, 2005
6.202
6.251
6.116
6.197
1,623,869
-0.03(-0.46%)
Jan 10, 2005
6.125
6.289
6.125
6.226
962,923
+0.04(+0.61%)
Jan 07, 2005
6.210
6.215
6.127
6.188
726,448
-0.00(-0.06%)
Jan 06, 2005
6.141
6.219
6.109
6.192
1,310,789
+0.05(+0.85%)
Jan 05, 2005
6.256
6.256
6.123
6.139
1,502,486
-0.12(-1.87%)
Jan 04, 2005
6.417
6.444
6.109
6.256
991,789
-0.17(-2.58%)
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.