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
Bruker Corp
(NQ:
BRKR
)
64.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.659
4.736
4.591
4.698
115,130
-0.03(-0.61%)
Dec 29, 2005
4.852
4.852
4.669
4.727
57,029
-0.08(-1.61%)
Dec 28, 2005
4.698
4.833
4.640
4.804
43,450
+0.17(+3.76%)
Dec 27, 2005
4.736
4.843
4.630
4.630
106,971
-0.20(-4.20%)
Dec 23, 2005
4.785
4.852
4.688
4.833
52,746
+0.11(+2.25%)
Dec 22, 2005
4.611
4.756
4.611
4.727
33,452
+0.12(+2.52%)
Dec 21, 2005
4.572
4.678
4.543
4.611
87,429
+0.02(+0.42%)
Dec 20, 2005
4.659
4.669
4.572
4.591
143,590
-0.11(-2.26%)
Dec 19, 2005
4.939
5.007
4.649
4.698
236,882
-0.32(-6.36%)
Dec 16, 2005
5.181
5.210
4.920
5.017
269,558
-0.19(-3.71%)
Dec 15, 2005
5.220
5.268
4.968
5.210
116,517
-0.04(-0.74%)
Dec 14, 2005
5.278
5.413
5.181
5.249
93,730
+0.03(+0.56%)
Dec 13, 2005
5.220
5.287
5.171
5.220
114,438
+0.00(+0.00%)
Dec 12, 2005
5.239
5.316
5.197
5.220
85,290
-0.02(-0.37%)
Dec 09, 2005
5.075
5.316
4.997
5.239
232,029
+0.16(+3.24%)
Dec 08, 2005
4.988
5.113
4.988
5.075
92,493
+0.14(+2.74%)
Dec 07, 2005
4.910
4.997
4.910
4.939
60,064
-0.07(-1.35%)
Dec 06, 2005
5.065
5.065
4.978
5.007
89,396
+0.00(+0.00%)
Dec 05, 2005
4.949
5.065
4.949
5.007
84,841
-0.02(-0.38%)
Dec 02, 2005
5.065
5.065
4.945
5.026
74,832
-0.04(-0.76%)
Dec 01, 2005
4.746
5.075
4.649
5.065
256,381
+0.28(+5.86%)
Nov 30, 2005
4.706
4.804
4.630
4.785
87,272
+0.14(+3.12%)
Nov 29, 2005
4.562
4.804
4.562
4.640
42,061
+0.12(+2.56%)
Nov 28, 2005
4.833
4.833
4.524
4.524
78,946
-0.24(-5.07%)
Nov 25, 2005
4.823
4.833
4.746
4.765
24,917
-0.01(-0.20%)
Nov 23, 2005
4.669
4.799
4.630
4.775
49,376
+0.14(+3.13%)
Nov 22, 2005
4.543
4.688
4.543
4.630
58,848
+0.02(+0.42%)
Nov 21, 2005
4.678
4.736
4.562
4.611
56,392
-0.08(-1.65%)
Nov 18, 2005
4.698
4.707
4.562
4.688
56,199
+0.09(+1.89%)
Nov 17, 2005
4.514
4.654
4.456
4.601
47,072
+0.14(+3.25%)
Nov 16, 2005
4.524
4.678
4.427
4.456
47,562
-0.09(-1.91%)
Nov 15, 2005
4.591
4.688
4.543
4.543
83,114
-0.05(-1.05%)
Nov 14, 2005
4.698
4.833
4.485
4.591
139,144
-0.03(-0.63%)
Nov 11, 2005
4.504
4.669
4.485
4.620
70,652
+0.04(+0.84%)
Nov 10, 2005
4.301
4.785
4.224
4.582
215,956
+0.28(+6.52%)
Nov 09, 2005
4.292
4.379
4.127
4.301
55,688
+0.03(+0.68%)
Nov 08, 2005
4.350
4.379
4.147
4.272
49,443
-0.07(-1.56%)
Nov 07, 2005
4.195
4.350
4.185
4.340
109,040
+0.16(+3.94%)
Nov 04, 2005
3.982
4.176
3.982
4.176
253,987
+0.20(+5.11%)
Nov 03, 2005
4.166
4.214
3.944
3.973
166,775
-0.12(-2.84%)
Nov 02, 2005
3.895
4.176
3.886
4.089
128,619
+0.12(+2.92%)
Nov 01, 2005
3.973
4.234
3.934
3.973
87,382
-0.05(-1.20%)
Oct 31, 2005
4.002
4.147
3.934
4.021
115,113
+0.02(+0.48%)
Oct 28, 2005
3.876
4.021
3.866
4.002
297,474
+0.14(+3.50%)
Oct 27, 2005
4.156
4.156
3.837
3.866
115,357
-0.35(-8.26%)
Oct 26, 2005
4.253
4.388
4.147
4.214
43,789
-0.08(-1.80%)
Oct 25, 2005
4.340
4.340
4.089
4.292
83,081
-0.09(-1.99%)
Oct 24, 2005
4.292
4.388
4.253
4.379
82,008
+0.11(+2.49%)
Oct 21, 2005
4.147
4.321
4.137
4.272
154,760
+0.12(+2.79%)
Oct 20, 2005
4.340
4.379
4.079
4.156
128,249
-0.23(-5.29%)
Oct 19, 2005
4.272
4.388
4.152
4.388
42,765
+0.07(+1.57%)
Oct 18, 2005
4.388
4.388
4.214
4.321
27,149
-0.04(-0.89%)
Oct 17, 2005
4.408
4.427
4.214
4.359
38,613
-0.05(-1.10%)
Oct 14, 2005
4.417
4.446
4.180
4.408
49,324
+0.05(+1.11%)
Oct 13, 2005
4.301
4.369
4.118
4.359
52,074
+0.11(+2.50%)
Oct 12, 2005
4.195
4.282
4.118
4.253
68,561
+0.03(+0.69%)
Oct 11, 2005
4.340
4.359
4.224
4.224
74,607
-0.08(-1.80%)
Oct 10, 2005
4.485
4.514
4.292
4.301
40,253
-0.14(-3.05%)
Oct 07, 2005
4.282
4.475
4.282
4.437
185,080
+0.15(+3.38%)
Oct 06, 2005
4.243
4.379
4.205
4.292
220,290
+0.10(+2.30%)
Oct 05, 2005
4.350
4.350
4.156
4.195
78,802
-0.17(-3.98%)
Oct 04, 2005
4.485
4.601
4.350
4.369
140,203
-0.12(-2.59%)
Oct 03, 2005
4.205
4.495
4.108
4.485
86,122
+0.25(+5.94%)
Sep 30, 2005
4.253
4.253
4.147
4.234
64,739
-0.04(-0.90%)
Sep 29, 2005
4.205
4.272
4.108
4.272
46,460
-0.01(-0.23%)
Sep 28, 2005
4.311
4.350
4.205
4.282
84,672
-0.01(-0.23%)
Sep 27, 2005
4.205
4.379
4.205
4.292
105,386
+0.07(+1.60%)
Sep 26, 2005
4.272
4.272
4.147
4.224
298,132
-0.04(-0.91%)
Sep 23, 2005
4.263
4.272
4.060
4.263
50,062
+0.13(+3.04%)
Sep 22, 2005
4.137
4.147
3.963
4.137
232,844
+0.14(+3.38%)
Sep 21, 2005
4.127
4.166
3.973
4.002
165,227
-0.18(-4.39%)
Sep 20, 2005
4.253
4.330
4.108
4.185
139,351
-0.09(-2.04%)
Sep 19, 2005
4.350
4.388
4.263
4.272
65,062
-0.09(-2.00%)
Sep 16, 2005
4.243
4.359
4.156
4.359
330,176
+0.17(+4.16%)
Sep 15, 2005
4.388
4.388
4.108
4.185
217,684
-0.22(-5.04%)
Sep 14, 2005
4.379
4.514
4.379
4.408
93,729
+0.00(+0.00%)
Sep 13, 2005
4.408
4.504
4.385
4.408
86,673
-0.03(-0.65%)
Sep 12, 2005
4.311
4.446
4.311
4.437
164,906
+0.09(+2.00%)
Sep 09, 2005
4.350
4.398
4.282
4.350
108,167
+0.04(+0.90%)
Sep 08, 2005
4.301
4.367
4.282
4.311
129,318
+0.01(+0.22%)
Sep 07, 2005
4.292
4.301
4.243
4.301
56,882
+0.04(+0.91%)
Sep 06, 2005
4.243
4.321
4.166
4.263
139,022
+0.02(+0.46%)
Sep 02, 2005
4.485
4.533
4.040
4.243
471,007
-0.15(-3.30%)
Sep 01, 2005
4.214
4.446
4.185
4.388
312,371
+0.17(+4.13%)
Aug 31, 2005
4.108
4.224
4.108
4.214
205,980
+0.08(+1.87%)
Aug 30, 2005
4.185
4.205
4.098
4.137
56,384
-0.02(-0.47%)
Aug 29, 2005
4.079
4.156
4.031
4.156
78,015
+0.06(+1.42%)
Aug 26, 2005
4.185
4.205
4.079
4.098
103,651
-0.09(-2.08%)
Aug 25, 2005
4.060
4.253
4.011
4.185
449,327
+0.14(+3.34%)
Aug 24, 2005
4.040
4.060
4.011
4.050
42,467
+0.02(+0.48%)
Aug 23, 2005
4.031
4.087
4.011
4.031
145,824
-0.01(-0.24%)
Aug 22, 2005
3.953
4.040
3.953
4.040
262,183
+0.08(+1.95%)
Aug 19, 2005
3.953
4.021
3.953
3.963
31,019
+0.00(+0.00%)
Aug 18, 2005
3.982
4.069
3.924
3.963
86,965
-0.04(-0.97%)
Aug 17, 2005
4.118
4.156
4.002
4.002
139,012
-0.10(-2.36%)
Aug 16, 2005
4.079
4.108
4.040
4.098
282,369
+0.02(+0.47%)
Aug 15, 2005
3.915
4.079
3.915
4.079
199,356
+0.13(+3.18%)
Aug 12, 2005
3.963
3.982
3.924
3.953
143,610
-0.04(-0.97%)
Aug 11, 2005
3.963
3.992
3.915
3.992
126,707
+0.03(+0.73%)
Aug 10, 2005
3.992
3.992
3.953
3.963
155,695
+0.00(+0.00%)
Aug 09, 2005
3.982
3.982
3.915
3.963
311,549
+0.05(+1.23%)
Aug 08, 2005
3.944
4.002
3.915
3.915
91,655
+0.00(+0.00%)
Aug 05, 2005
3.944
3.973
3.915
3.915
94,499
-0.05(-1.22%)
Aug 04, 2005
3.992
4.011
3.924
3.963
79,088
-0.03(-0.73%)
Aug 03, 2005
4.098
4.098
3.963
3.992
254,653
-0.10(-2.36%)
Aug 02, 2005
3.992
4.089
3.982
4.089
74,523
+0.07(+1.68%)
Aug 01, 2005
4.050
4.069
3.953
4.021
140,326
+0.00(+0.00%)
Jul 29, 2005
4.002
4.040
3.934
4.021
137,517
+0.02(+0.48%)
Jul 28, 2005
3.982
4.011
3.953
4.002
80,625
+0.05(+1.22%)
Jul 27, 2005
3.944
3.982
3.924
3.953
161,491
+0.01(+0.25%)
Jul 26, 2005
4.011
4.011
3.895
3.944
151,951
+0.01(+0.25%)
Jul 25, 2005
3.992
4.050
3.915
3.934
120,780
-0.09(-2.16%)
Jul 22, 2005
3.963
4.021
3.963
4.021
64,603
+0.05(+1.22%)
Jul 21, 2005
4.031
4.060
3.953
3.973
58,230
-0.09(-2.14%)
Jul 20, 2005
4.040
4.060
4.011
4.060
135,766
+0.03(+0.72%)
Jul 19, 2005
4.040
4.060
3.963
4.031
109,828
+0.04(+0.97%)
Jul 18, 2005
4.031
4.031
3.963
3.992
67,094
+0.00(+0.00%)
Jul 15, 2005
3.963
4.031
3.944
3.992
153,451
+0.03(+0.73%)
Jul 14, 2005
4.031
4.040
3.799
3.963
100,578
-0.01(-0.24%)
Jul 13, 2005
3.982
4.011
3.934
3.973
121,424
-0.02(-0.48%)
Jul 12, 2005
4.060
4.060
3.915
3.992
257,483
-0.06(-1.43%)
Jul 11, 2005
4.050
4.060
4.011
4.050
84,182
+0.00(+0.00%)
Jul 08, 2005
4.050
4.050
3.876
4.050
93,872
+0.01(+0.24%)
Jul 07, 2005
3.973
4.060
3.837
4.040
200,902
+0.07(+1.70%)
Jul 06, 2005
3.992
4.011
3.886
3.973
98,178
-0.02(-0.48%)
Jul 05, 2005
3.866
3.992
3.837
3.992
106,971
+0.11(+2.74%)
Jul 01, 2005
3.886
3.886
3.731
3.886
90,521
+0.03(+0.75%)
Jun 30, 2005
3.973
4.002
3.770
3.857
51,663
-0.11(-2.68%)
Jun 29, 2005
3.992
3.992
3.876
3.963
94,062
-0.01(-0.24%)
Jun 28, 2005
3.857
3.992
3.779
3.973
58,877
+0.14(+3.53%)
Jun 27, 2005
3.963
4.011
3.770
3.837
145,333
-0.12(-2.93%)
Jun 24, 2005
3.978
4.011
3.895
3.953
1,155,018
-0.05(-1.21%)
Jun 23, 2005
4.011
4.060
3.953
4.002
161,662
-0.07(-1.66%)
Jun 22, 2005
4.079
4.108
4.011
4.069
88,671
+0.06(+1.45%)
Jun 21, 2005
4.050
4.050
3.963
4.011
82,176
-0.01(-0.24%)
Jun 20, 2005
4.069
4.089
3.992
4.021
62,687
-0.05(-1.19%)
Jun 17, 2005
4.021
4.089
3.924
4.069
178,762
+0.12(+2.93%)
Jun 16, 2005
4.021
4.021
3.924
3.953
96,918
-0.06(-1.45%)
Jun 15, 2005
4.127
4.127
3.944
4.011
214,284
-0.10(-2.35%)
Jun 14, 2005
4.156
4.156
3.915
4.108
130,100
-0.02(-0.47%)
Jun 13, 2005
4.108
4.156
3.973
4.127
147,709
+0.05(+1.18%)
Jun 10, 2005
4.108
4.108
4.050
4.079
43,901
-0.01(-0.24%)
Jun 09, 2005
3.934
4.089
3.789
4.089
190,277
+0.17(+4.44%)
Jun 08, 2005
3.973
3.973
3.847
3.915
177,662
-0.09(-2.17%)
Jun 07, 2005
4.089
4.166
3.982
4.002
292,071
-0.06(-1.43%)
Jun 06, 2005
4.243
4.243
3.924
4.060
230,782
-0.07(-1.64%)
Jun 03, 2005
4.224
4.224
4.060
4.127
116,974
-0.03(-0.70%)
Jun 02, 2005
4.195
4.205
4.137
4.156
222,213
+0.01(+0.23%)
Jun 01, 2005
4.330
4.340
4.089
4.147
472,226
+0.09(+2.14%)
May 31, 2005
3.866
4.340
3.866
4.060
245,871
+0.23(+6.06%)
May 27, 2005
3.866
3.866
3.808
3.828
61,467
-0.03(-0.75%)
May 26, 2005
3.866
3.866
3.828
3.857
74,675
-0.01(-0.25%)
May 25, 2005
3.818
3.895
3.721
3.866
191,320
+0.04(+1.01%)
May 24, 2005
3.866
3.886
3.789
3.828
118,557
-0.01(-0.25%)
May 23, 2005
3.770
3.905
3.770
3.837
195,861
+0.02(+0.51%)
May 20, 2005
3.857
3.857
3.750
3.818
93,896
-0.02(-0.50%)
May 19, 2005
3.934
3.934
3.731
3.837
200,055
-0.04(-1.00%)
May 18, 2005
3.886
3.915
3.799
3.876
224,391
+0.06(+1.52%)
May 17, 2005
3.789
3.924
3.702
3.818
217,152
+0.05(+1.28%)
May 16, 2005
3.741
3.770
3.673
3.770
83,124
+0.09(+2.36%)
May 13, 2005
3.770
3.837
3.673
3.683
148,819
-0.03(-0.78%)
May 12, 2005
3.509
3.808
3.441
3.712
486,287
+0.24(+6.96%)
May 11, 2005
3.470
3.557
3.306
3.470
140,304
+0.05(+1.41%)
May 10, 2005
3.567
3.576
3.354
3.422
103,567
-0.21(-5.85%)
May 09, 2005
3.480
3.634
3.470
3.634
49,139
+0.16(+4.74%)
May 06, 2005
3.480
3.712
3.325
3.470
193,642
-0.03(-0.83%)
May 05, 2005
3.431
3.576
3.335
3.499
147,598
+0.10(+2.84%)
May 04, 2005
3.306
3.412
3.286
3.402
77,640
+0.12(+3.53%)
May 03, 2005
3.142
3.306
3.074
3.286
57,739
+0.03(+0.89%)
May 02, 2005
3.112
3.277
3.055
3.257
150,069
+0.11(+3.37%)
Apr 29, 2005
3.016
3.200
3.016
3.151
81,996
+0.14(+4.82%)
Apr 28, 2005
3.026
3.074
3.006
3.006
103,525
-0.06(-1.89%)
Apr 27, 2005
3.016
3.093
2.968
3.064
25,357
+0.01(+0.32%)
Apr 26, 2005
3.151
3.219
3.016
3.055
83,149
-0.14(-4.53%)
Apr 25, 2005
3.200
3.200
3.132
3.200
33,198
+0.06(+1.85%)
Apr 22, 2005
3.219
3.257
3.122
3.142
69,543
-0.10(-2.99%)
Apr 21, 2005
3.277
3.277
3.161
3.238
80,311
+0.03(+0.90%)
Apr 20, 2005
3.238
3.286
3.180
3.209
57,553
-0.08(-2.35%)
Apr 19, 2005
3.286
3.325
3.238
3.286
31,348
+0.04(+1.19%)
Apr 18, 2005
3.093
3.344
3.093
3.248
40,139
+0.14(+4.35%)
Apr 15, 2005
3.219
3.286
3.103
3.112
52,734
-0.15(-4.73%)
Apr 14, 2005
3.238
3.373
3.238
3.267
33,960
+0.00(+0.00%)
Apr 13, 2005
3.489
3.489
3.238
3.267
316,414
-0.21(-6.11%)
Apr 12, 2005
3.480
3.538
3.451
3.480
49,786
-0.03(-0.83%)
Apr 11, 2005
3.431
3.557
3.383
3.509
143,108
+0.08(+2.25%)
Apr 08, 2005
3.528
3.528
3.422
3.431
19,441
-0.10(-2.74%)
Apr 07, 2005
3.528
3.547
3.393
3.528
43,431
+0.02(+0.55%)
Apr 06, 2005
3.576
3.625
3.489
3.509
55,187
-0.05(-1.36%)
Apr 05, 2005
3.625
3.702
3.547
3.557
148,561
-0.02(-0.54%)
Apr 04, 2005
3.325
3.615
3.325
3.576
84,015
+0.16(+4.82%)
Apr 01, 2005
3.431
3.451
3.373
3.412
75,294
+0.01(+0.28%)
Mar 31, 2005
3.335
3.412
3.219
3.402
51,504
+0.04(+1.15%)
Mar 30, 2005
3.219
3.373
3.200
3.364
139,836
+0.02(+0.58%)
Mar 29, 2005
3.325
3.383
3.277
3.344
75,114
+0.03(+0.87%)
Mar 28, 2005
3.335
3.373
3.267
3.315
125,350
+0.01(+0.29%)
Mar 24, 2005
3.103
3.364
3.083
3.306
80,530
+0.25(+8.23%)
Mar 23, 2005
3.132
3.190
3.055
3.055
80,887
-0.10(-3.07%)
Mar 22, 2005
3.103
3.286
3.103
3.151
101,423
+0.02(+0.62%)
Mar 21, 2005
3.325
3.354
3.132
3.132
215,510
-0.23(-6.90%)
Mar 18, 2005
3.335
3.518
3.325
3.364
160,440
-0.12(-3.33%)
Mar 17, 2005
3.431
3.528
3.325
3.480
131,755
+0.11(+3.15%)
Mar 16, 2005
3.818
3.818
3.344
3.373
400,595
-0.44(-11.65%)
Mar 15, 2005
3.770
3.953
3.702
3.818
304,322
+0.10(+2.60%)
Mar 14, 2005
3.605
3.770
3.431
3.721
128,930
+0.17(+4.90%)
Mar 11, 2005
3.702
3.828
3.441
3.547
117,866
-0.08(-2.13%)
Mar 10, 2005
3.683
3.702
3.567
3.625
123,776
+0.03(+0.81%)
Mar 09, 2005
3.721
3.866
3.596
3.596
253,104
-0.06(-1.59%)
Mar 08, 2005
3.663
3.750
3.625
3.654
61,423
+0.03(+0.80%)
Mar 07, 2005
3.770
3.770
3.605
3.625
105,950
-0.18(-4.82%)
Mar 04, 2005
3.915
3.915
3.770
3.808
63,349
+0.03(+0.77%)
Mar 03, 2005
3.673
3.915
3.673
3.779
202,881
+0.19(+5.39%)
Mar 02, 2005
3.460
3.654
3.393
3.586
48,211
+0.05(+1.37%)
Mar 01, 2005
3.692
3.779
3.460
3.538
61,292
-0.07(-1.88%)
Feb 28, 2005
3.857
3.866
3.576
3.605
70,303
-0.03(-0.80%)
Feb 25, 2005
3.557
3.673
3.315
3.634
26,837
+0.10(+2.73%)
Feb 24, 2005
3.538
3.634
3.383
3.538
17,607
-0.03(-0.81%)
Feb 23, 2005
3.634
3.634
3.547
3.567
16,908
-0.06(-1.60%)
Feb 22, 2005
3.808
3.915
3.586
3.625
68,912
-0.04(-1.06%)
Feb 18, 2005
3.692
3.760
3.576
3.663
31,909
+0.03(+0.80%)
Feb 17, 2005
3.895
3.905
3.586
3.634
46,108
-0.24(-6.23%)
Feb 16, 2005
3.828
3.915
3.770
3.876
35,097
+0.01(+0.25%)
Feb 15, 2005
3.905
3.915
3.866
3.866
19,195
+0.00(+0.00%)
Feb 14, 2005
3.992
3.992
3.828
3.866
27,005
-0.05(-1.23%)
Feb 11, 2005
3.828
3.944
3.741
3.915
27,065
-0.01(-0.25%)
Feb 10, 2005
3.992
4.002
3.857
3.924
94,219
+0.01(+0.25%)
Feb 09, 2005
3.799
3.982
3.779
3.915
96,013
+0.02(+0.50%)
Feb 08, 2005
3.760
3.905
3.712
3.895
40,876
+0.04(+1.00%)
Feb 07, 2005
3.741
3.866
3.712
3.857
78,964
+0.11(+2.84%)
Feb 04, 2005
3.576
3.750
3.576
3.750
27,702
+0.16(+4.58%)
Feb 03, 2005
3.605
3.692
3.489
3.586
159,378
-0.12(-3.13%)
Feb 02, 2005
3.547
3.702
3.412
3.702
75,715
+0.18(+5.22%)
Feb 01, 2005
3.460
3.528
3.431
3.518
66,601
+0.03(+0.97%)
Jan 31, 2005
3.547
3.557
3.431
3.485
71,283
+0.00(+0.14%)
Jan 28, 2005
3.528
3.528
3.431
3.480
32,494
+0.03(+0.84%)
Jan 27, 2005
3.412
3.509
3.315
3.451
14,488
-0.03(-0.83%)
Jan 26, 2005
3.460
3.528
3.441
3.480
46,178
+0.10(+2.86%)
Jan 25, 2005
3.402
3.460
3.373
3.383
173,605
+0.00(+0.00%)
Jan 24, 2005
3.296
3.431
3.286
3.383
101,734
-0.02(-0.57%)
Jan 21, 2005
3.460
3.460
3.383
3.402
120,611
-0.01(-0.28%)
Jan 20, 2005
3.509
3.528
3.335
3.412
103,541
-0.15(-4.08%)
Jan 19, 2005
3.625
3.741
3.509
3.557
69,872
-0.16(-4.42%)
Jan 18, 2005
3.663
3.721
3.586
3.721
50,375
+0.07(+1.85%)
Jan 14, 2005
3.692
3.731
3.605
3.654
64,672
+0.04(+1.07%)
Jan 13, 2005
3.596
3.673
3.480
3.615
157,217
+0.14(+3.89%)
Jan 12, 2005
3.470
3.557
3.228
3.480
88,039
-0.05(-1.37%)
Jan 11, 2005
3.576
3.692
3.489
3.528
98,667
-0.10(-2.67%)
Jan 10, 2005
3.373
3.692
3.373
3.625
119,721
+0.14(+4.17%)
Jan 07, 2005
3.576
3.576
3.335
3.480
216,028
+0.00(+0.00%)
Jan 06, 2005
3.528
3.586
3.470
3.480
167,503
-0.02(-0.55%)
Jan 05, 2005
3.576
3.731
3.441
3.499
189,339
-0.17(-4.74%)
Jan 04, 2005
3.770
3.876
3.528
3.673
223,487
-0.09(-2.31%)
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.