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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2005
4.770
4.861
4.737
4.777
11,453,966
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,258
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,272
-0.07(-1.37%)
Dec 27, 2005
4.997
5.034
4.899
4.923
9,919,279
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,250
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,040,004
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,614
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,567,106
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,730
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,940
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,609,242
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,732,230
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,679,096
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,907
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,236
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,517
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.769
18,512,646
-0.08(-1.63%)
Dec 06, 2005
4.950
4.997
4.843
4.848
15,453,561
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,720
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.868
17,906,566
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.609
4.815
27,320,206
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,510
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,507
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,648
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,373
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,602
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,318
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.888
4.925
22,313,540
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,338,088
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,505,712
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,712,360
+0.36(+7.73%)
Nov 15, 2005
4.788
4.800
4.680
4.692
24,946,668
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,597,128
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,514
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,410
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.689
19,552,828
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,822,304
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.480
4.531
16,281,969
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,966
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,606
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,110,208
+0.16(+3.71%)
Nov 01, 2005
4.293
4.321
4.229
4.284
12,167,251
-0.01(-0.21%)
Oct 31, 2005
4.311
4.388
4.250
4.293
20,992,174
+0.01(+0.28%)
Oct 28, 2005
4.198
4.291
4.162
4.281
18,309,494
+0.14(+3.38%)
Oct 27, 2005
4.261
4.267
4.109
4.142
17,166,720
-0.11(-2.59%)
Oct 26, 2005
4.361
4.416
4.252
4.252
17,740,222
-0.11(-2.46%)
Oct 25, 2005
4.339
4.380
4.293
4.359
19,522,964
+0.02(+0.40%)
Oct 24, 2005
4.142
4.341
4.142
4.341
23,666,372
+0.20(+4.73%)
Oct 21, 2005
4.166
4.174
4.089
4.145
22,758,456
+0.04(+0.91%)
Oct 20, 2005
4.203
4.214
4.080
4.108
30,220,906
-0.07(-1.74%)
Oct 19, 2005
4.223
4.242
4.071
4.181
64,309,748
-0.20(-4.60%)
Oct 18, 2005
4.361
4.404
4.324
4.382
19,286,212
+0.05(+1.05%)
Oct 17, 2005
4.333
4.357
4.267
4.337
16,915,860
+0.03(+0.65%)
Oct 14, 2005
4.280
4.313
4.184
4.309
20,630,014
+0.06(+1.32%)
Oct 13, 2005
4.171
4.294
4.170
4.252
22,965,860
+0.06(+1.36%)
Oct 12, 2005
4.351
4.384
4.166
4.195
27,201,138
-0.14(-3.13%)
Oct 11, 2005
4.371
4.407
4.315
4.331
31,975,158
-0.03(-0.77%)
Oct 10, 2005
4.384
4.407
4.315
4.364
19,891,384
+0.05(+1.09%)
Oct 07, 2005
4.220
4.346
4.202
4.317
33,346,128
+0.18(+4.37%)
Oct 06, 2005
4.196
4.230
4.064
4.136
34,083,216
-0.06(-1.36%)
Oct 05, 2005
4.314
4.314
4.193
4.193
16,398,457
-0.10(-2.39%)
Oct 04, 2005
4.342
4.453
4.296
4.296
15,872,882
-0.05(-1.25%)
Oct 03, 2005
4.445
4.493
4.317
4.351
20,716,914
-0.08(-1.80%)
Sep 30, 2005
4.334
4.470
4.321
4.431
24,586,870
+0.11(+2.65%)
Sep 29, 2005
4.263
4.339
4.207
4.316
12,022,825
+0.06(+1.47%)
Sep 28, 2005
4.293
4.297
4.215
4.253
11,475,598
-0.03(-0.74%)
Sep 27, 2005
4.293
4.334
4.220
4.285
15,685,992
-0.01(-0.19%)
Sep 26, 2005
4.220
4.360
4.212
4.293
27,494,550
+0.11(+2.65%)
Sep 23, 2005
4.182
4.207
4.112
4.182
10,355,191
+0.02(+0.52%)
Sep 22, 2005
4.161
4.181
4.063
4.161
14,896,511
+0.07(+1.76%)
Sep 21, 2005
4.157
4.198
4.089
4.089
16,786,534
-0.07(-1.64%)
Sep 20, 2005
4.183
4.293
4.128
4.157
22,219,026
-0.04(-0.89%)
Sep 19, 2005
4.225
4.263
4.163
4.194
12,862,415
-0.01(-0.35%)
Sep 16, 2005
4.114
4.209
4.114
4.209
26,286,948
+0.05(+1.29%)
Sep 15, 2005
4.103
4.167
4.101
4.155
17,080,166
+0.05(+1.33%)
Sep 14, 2005
4.121
4.133
4.088
4.101
9,356,897
-0.02(-0.38%)
Sep 13, 2005
4.081
4.145
4.080
4.116
14,348,045
-0.01(-0.15%)
Sep 12, 2005
4.103
4.152
4.091
4.122
18,605,676
+0.10(+2.46%)
Sep 09, 2005
3.943
4.040
3.943
4.023
15,275,156
+0.10(+2.67%)
Sep 08, 2005
3.915
3.955
3.880
3.919
12,906,030
-0.01(-0.35%)
Sep 07, 2005
3.912
3.969
3.898
3.933
9,319,555
-0.01(-0.30%)
Sep 06, 2005
3.872
3.982
3.859
3.944
19,076,612
+0.07(+1.93%)
Sep 02, 2005
3.921
3.925
3.846
3.870
7,817,180
-0.03(-0.88%)
Sep 01, 2005
3.913
3.930
3.856
3.904
17,284,638
-0.00(-0.07%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,878
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,968
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,746,153
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,330
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.724
15,860,122
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,934
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,932
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,521
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,766
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,436
+0.06(+1.69%)
Aug 17, 2005
3.804
3.862
3.776
3.811
14,113,237
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,250
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,556
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,875
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,592,204
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,627,456
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,983,280
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,530,024
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,692
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,378
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,406
-0.02(-0.37%)
Aug 02, 2005
4.159
4.212
4.127
4.137
17,090,902
-0.03(-0.76%)
Aug 01, 2005
4.142
4.204
4.112
4.169
23,780,880
+0.10(+2.39%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,703
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,858
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,687,300
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,504
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.893
33,308,324
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,202,412
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,161,038
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,358,504
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,840,140
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,936
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,722
-0.04(-0.89%)
Jul 14, 2005
4.182
4.193
4.125
4.169
10,878,190
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,102,006
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,696
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,072,028
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,890
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,426
+0.08(+1.86%)
Jul 06, 2005
4.072
4.112
4.043
4.058
18,883,334
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,673
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,266,059
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,694,010
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,628
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,261,194
+0.11(+2.88%)
Jun 27, 2005
3.789
3.855
3.785
3.818
19,452,182
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,763,128
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,770,318
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,808
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,921,488
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,695,164
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,840
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,229,098
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,143,036
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,499,068
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.923
3.997
11,703,418
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,353
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.963
16,115,406
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,803
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,460,250
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,495,284
+0.03(+0.70%)
Jun 03, 2005
3.894
3.913
3.762
3.764
21,087,652
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.784
3.913
23,016,458
+0.12(+3.06%)
Jun 01, 2005
3.724
3.810
3.713
3.797
17,194,546
+0.09(+2.43%)
May 31, 2005
3.739
3.741
3.695
3.707
16,390,153
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,875
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,336
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,670
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,566
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,596
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,278
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,816
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,891,278
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.476
3.535
15,263,534
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,773
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,503
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,894
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,720
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,450,027
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,564
+0.01(+0.39%)
May 06, 2005
3.535
3.535
3.462
3.518
25,679,288
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,172,406
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,632
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,616
+0.09(+2.75%)
May 02, 2005
3.386
3.435
3.371
3.435
17,124,364
+0.06(+1.86%)
Apr 29, 2005
3.355
3.397
3.280
3.372
20,667,616
+0.03(+1.01%)
Apr 28, 2005
3.326
3.387
3.315
3.338
26,814,272
-0.01(-0.38%)
Apr 27, 2005
3.412
3.426
3.288
3.351
61,035,708
-0.22(-6.16%)
Apr 26, 2005
3.584
3.608
3.544
3.571
21,994,952
-0.00(-0.03%)
Apr 25, 2005
3.596
3.625
3.531
3.572
23,988,466
-0.02(-0.61%)
Apr 22, 2005
3.462
3.643
3.462
3.594
34,686,480
+0.08(+2.14%)
Apr 21, 2005
3.413
3.519
3.406
3.518
28,835,530
+0.15(+4.31%)
Apr 20, 2005
3.357
3.478
3.357
3.373
55,587,848
+0.08(+2.57%)
Apr 19, 2005
3.235
3.326
3.208
3.288
27,848,246
+0.09(+2.81%)
Apr 18, 2005
3.213
3.270
3.162
3.198
21,403,588
-0.01(-0.37%)
Apr 15, 2005
3.262
3.316
3.196
3.210
31,565,516
-0.09(-2.83%)
Apr 14, 2005
3.383
3.384
3.282
3.304
24,523,544
-0.06(-1.65%)
Apr 13, 2005
3.424
3.450
3.357
3.359
15,617,505
-0.06(-1.75%)
Apr 12, 2005
3.342
3.420
3.300
3.419
18,492,752
+0.06(+1.81%)
Apr 11, 2005
3.395
3.409
3.345
3.358
10,811,079
-0.01(-0.43%)
Apr 08, 2005
3.447
3.480
3.342
3.373
16,909,114
-0.07(-1.95%)
Apr 07, 2005
3.327
3.453
3.318
3.440
19,916,852
+0.11(+3.36%)
Apr 06, 2005
3.298
3.383
3.289
3.328
19,424,634
+0.06(+1.81%)
Apr 05, 2005
3.227
3.280
3.212
3.269
13,187,078
+0.07(+2.19%)
Apr 04, 2005
3.206
3.229
3.158
3.199
14,919,072
-0.01(-0.34%)
Apr 01, 2005
3.267
3.304
3.172
3.210
19,972,050
-0.04(-1.31%)
Mar 31, 2005
3.262
3.292
3.218
3.253
17,162,846
-0.01(-0.17%)
Mar 30, 2005
3.194
3.271
3.194
3.258
16,481,163
+0.08(+2.52%)
Mar 29, 2005
3.188
3.216
3.160
3.178
18,527,960
-0.02(-0.54%)
Mar 28, 2005
3.227
3.277
3.195
3.196
14,898,008
-0.02(-0.57%)
Mar 24, 2005
3.280
3.306
3.210
3.214
14,818,058
-0.05(-1.64%)
Mar 23, 2005
3.176
3.277
3.162
3.267
23,374,182
+0.10(+3.07%)
Mar 22, 2005
3.188
3.235
3.165
3.170
21,992,586
-0.02(-0.63%)
Mar 21, 2005
3.227
3.227
3.147
3.190
15,748,927
-0.03(-0.82%)
Mar 18, 2005
3.224
3.229
3.176
3.217
21,173,440
+0.01(+0.43%)
Mar 17, 2005
3.173
3.234
3.162
3.203
16,845,232
+0.02(+0.69%)
Mar 16, 2005
3.144
3.217
3.144
3.181
17,422,642
-0.00(-0.06%)
Mar 15, 2005
3.259
3.264
3.158
3.183
21,311,488
-0.06(-1.88%)
Mar 14, 2005
3.153
3.251
3.130
3.244
20,419,100
+0.10(+3.27%)
Mar 11, 2005
3.175
3.203
3.089
3.141
19,487,686
-0.05(-1.43%)
Mar 10, 2005
3.198
3.216
3.132
3.187
19,945,692
-0.01(-0.28%)
Mar 09, 2005
3.198
3.224
3.164
3.196
17,701,532
-0.00(-0.06%)
Mar 08, 2005
3.201
3.277
3.171
3.197
20,688,074
+0.01(+0.28%)
Mar 07, 2005
3.185
3.248
3.167
3.188
13,036,902
+0.02(+0.66%)
Mar 04, 2005
3.231
3.243
3.151
3.167
18,540,258
-0.03(-0.80%)
Mar 03, 2005
3.208
3.237
3.135
3.193
21,107,094
-0.00(-0.11%)
Mar 02, 2005
3.099
3.294
3.078
3.197
34,765,748
+0.09(+2.75%)
Mar 01, 2005
3.153
3.180
3.105
3.111
17,898,818
-0.03(-0.90%)
Feb 28, 2005
3.224
3.239
3.126
3.139
38,846,364
-0.09(-2.84%)
Feb 25, 2005
3.169
3.232
3.136
3.231
29,567,490
+0.05(+1.69%)
Feb 24, 2005
3.093
3.193
3.074
3.178
31,634,388
+0.09(+3.00%)
Feb 23, 2005
3.042
3.093
3.025
3.085
21,235,132
+0.07(+2.41%)
Feb 22, 2005
3.003
3.047
2.981
3.012
26,345,282
-0.04(-1.19%)
Feb 18, 2005
3.064
3.085
2.997
3.048
19,734,116
-0.02(-0.53%)
Feb 17, 2005
3.067
3.100
3.036
3.065
22,576,022
+0.01(+0.33%)
Feb 16, 2005
3.018
3.068
3.006
3.055
21,432,956
+0.05(+1.69%)
Feb 15, 2005
3.003
3.077
2.987
3.004
22,927,160
+0.00(+0.12%)
Feb 14, 2005
2.946
3.010
2.946
3.000
17,999,734
+0.02(+0.67%)
Feb 11, 2005
2.838
3.008
2.770
2.980
35,375,856
+0.16(+5.67%)
Feb 10, 2005
2.871
2.871
2.761
2.820
32,157,778
-0.03(-0.96%)
Feb 09, 2005
2.924
2.962
2.825
2.848
30,145,804
-0.08(-2.58%)
Feb 08, 2005
2.959
2.970
2.899
2.923
24,459,244
-0.03(-1.08%)
Feb 07, 2005
3.034
3.046
2.951
2.955
22,592,464
-0.07(-2.22%)
Feb 04, 2005
2.942
3.030
2.934
3.022
24,602,024
+0.09(+3.04%)
Feb 03, 2005
2.985
2.992
2.909
2.933
23,236,546
-0.03(-1.13%)
Feb 02, 2005
3.040
3.066
2.956
2.967
23,107,974
-0.07(-2.42%)
Feb 01, 2005
3.000
3.047
2.939
3.040
31,027,204
+0.03(+1.09%)
Jan 31, 2005
2.998
3.032
2.980
3.008
20,888,270
+0.05(+1.81%)
Jan 28, 2005
3.045
3.053
2.917
2.954
42,337,304
-0.01(-0.25%)
Jan 27, 2005
2.992
3.042
2.922
2.961
26,760,636
-0.05(-1.75%)
Jan 26, 2005
2.921
3.023
2.908
3.014
19,982,648
+0.10(+3.59%)
Jan 25, 2005
2.939
2.987
2.849
2.909
29,611,684
-0.02(-0.74%)
Jan 24, 2005
3.060
3.089
2.911
2.931
29,275,976
-0.06(-1.92%)
Jan 21, 2005
3.046
3.101
2.980
2.989
21,089,902
-0.05(-1.67%)
Jan 20, 2005
3.058
3.096
3.035
3.039
23,411,688
+0.01(+0.45%)
Jan 19, 2005
3.060
3.101
3.022
3.026
20,337,164
-0.02(-0.63%)
Jan 18, 2005
2.977
3.080
2.935
3.045
15,359,117
+0.08(+2.57%)
Jan 14, 2005
2.953
2.995
2.949
2.969
11,393,546
+0.01(+0.49%)
Jan 13, 2005
2.990
3.002
2.940
2.954
20,790,300
-0.06(-1.90%)
Jan 12, 2005
2.984
3.015
2.955
3.011
32,805,476
+0.03(+1.04%)
Jan 11, 2005
3.030
3.044
2.971
2.980
24,020,332
-0.07(-2.26%)
Jan 10, 2005
3.048
3.108
3.027
3.049
20,810,572
+0.00(+0.03%)
Jan 07, 2005
3.079
3.080
3.030
3.048
20,176,582
-0.01(-0.21%)
Jan 06, 2005
3.062
3.105
3.051
3.055
21,624,336
+0.02(+0.63%)
Jan 05, 2005
3.044
3.068
2.903
3.036
59,746,968
-0.04(-1.39%)
Jan 04, 2005
3.200
3.211
3.040
3.078
27,709,886
-0.08(-2.45%)
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.