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
Petmed Express Inc
(NQ:
PETS
)
4.050
-0.060 (-1.46%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 5, 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 (%)
Feb 28, 2007
6.154
6.483
6.063
6.397
925,060
+0.25(+4.12%)
Feb 27, 2007
6.377
6.503
6.139
6.144
723,178
-0.32(-5.00%)
Feb 26, 2007
6.554
6.564
6.453
6.468
318,068
-0.04(-0.54%)
Feb 23, 2007
6.614
6.650
6.443
6.503
379,210
-0.15(-2.21%)
Feb 22, 2007
6.791
6.791
6.554
6.650
348,923
-0.12(-1.79%)
Feb 21, 2007
6.706
6.791
6.680
6.771
260,063
+0.04(+0.60%)
Feb 20, 2007
6.559
6.731
6.498
6.731
312,903
+0.17(+2.62%)
Feb 16, 2007
6.569
6.609
6.518
6.559
312,741
-0.01(-0.15%)
Feb 15, 2007
6.574
6.625
6.523
6.569
373,847
-0.04(-0.54%)
Feb 14, 2007
6.574
6.690
6.539
6.604
616,374
+0.07(+1.01%)
Feb 13, 2007
6.574
6.574
6.458
6.539
606,386
-0.02(-0.23%)
Feb 12, 2007
6.513
6.554
6.478
6.554
488,117
+0.08(+1.17%)
Feb 09, 2007
6.346
6.498
6.346
6.478
631,676
+0.12(+1.91%)
Feb 08, 2007
6.357
6.382
6.306
6.357
515,760
-0.04(-0.63%)
Feb 07, 2007
6.498
6.498
6.286
6.397
444,198
-0.10(-1.56%)
Feb 06, 2007
6.372
6.508
6.220
6.498
703,609
+0.16(+2.47%)
Feb 05, 2007
6.190
6.382
6.144
6.341
446,547
+0.13(+2.12%)
Feb 02, 2007
6.276
6.291
6.139
6.210
527,176
-0.04(-0.57%)
Feb 01, 2007
6.003
6.266
5.992
6.245
720,093
+0.27(+4.48%)
Jan 31, 2007
5.942
6.018
5.886
5.977
484,332
-0.05(-0.76%)
Jan 30, 2007
5.992
6.058
5.901
6.023
475,940
+0.03(+0.51%)
Jan 29, 2007
6.089
6.119
5.957
5.992
429,766
-0.12(-1.90%)
Jan 26, 2007
5.977
6.149
5.896
6.109
583,087
+0.13(+2.20%)
Jan 25, 2007
6.043
6.068
5.952
5.977
742,276
-0.10(-1.58%)
Jan 24, 2007
6.099
6.104
5.952
6.073
1,263,776
-0.03(-0.41%)
Jan 23, 2007
6.008
6.159
5.998
6.099
2,542,610
+0.16(+2.73%)
Jan 22, 2007
6.377
6.432
5.730
5.937
5,148,634
-1.05(-14.99%)
Jan 19, 2007
6.847
7.049
6.625
6.984
770,619
+0.22(+3.29%)
Jan 18, 2007
6.827
6.888
6.716
6.761
478,441
-0.07(-1.04%)
Jan 17, 2007
7.019
7.019
6.716
6.832
577,317
-0.22(-3.08%)
Jan 16, 2007
7.181
7.186
6.989
7.049
583,720
-0.12(-1.62%)
Jan 12, 2007
7.024
7.181
6.913
7.166
354,193
+0.17(+2.46%)
Jan 11, 2007
6.862
7.176
6.862
6.994
763,032
+0.18(+2.67%)
Jan 10, 2007
6.695
6.859
6.645
6.812
327,188
+0.05(+0.75%)
Jan 09, 2007
6.766
6.814
6.675
6.761
355,516
-0.04(-0.52%)
Jan 08, 2007
6.706
6.928
6.655
6.797
350,459
+0.09(+1.28%)
Jan 05, 2007
6.908
6.908
6.680
6.711
421,674
-0.21(-3.07%)
Jan 04, 2007
6.842
6.973
6.776
6.923
394,144
+0.08(+1.11%)
Jan 03, 2007
6.797
6.968
6.761
6.847
670,241
+0.10(+1.42%)
Dec 29, 2006
6.660
6.776
6.604
6.751
405,328
+0.09(+1.37%)
Dec 28, 2006
6.564
6.716
6.458
6.660
713,391
+0.06(+0.84%)
Dec 27, 2006
6.569
6.716
6.473
6.604
312,284
+0.01(+0.15%)
Dec 26, 2006
6.599
6.614
6.427
6.594
402,289
-0.01(-0.08%)
Dec 22, 2006
6.650
6.736
6.523
6.599
304,542
-0.08(-1.14%)
Dec 21, 2006
6.792
6.908
6.584
6.675
444,419
-0.09(-1.27%)
Dec 20, 2006
6.620
6.888
6.614
6.761
368,830
+0.14(+2.06%)
Dec 19, 2006
6.670
6.706
6.438
6.625
767,639
-0.05(-0.76%)
Dec 18, 2006
6.731
6.852
6.645
6.675
1,208,353
-0.11(-1.64%)
Dec 15, 2006
6.953
7.105
6.741
6.786
1,055,559
-0.11(-1.54%)
Dec 14, 2006
6.908
7.070
6.847
6.893
750,055
+0.03(+0.37%)
Dec 13, 2006
7.070
7.075
6.832
6.867
539,051
-0.16(-2.30%)
Dec 12, 2006
7.105
7.196
6.943
7.029
400,830
-0.06(-0.79%)
Dec 11, 2006
7.070
7.181
7.044
7.085
230,191
+0.05(+0.65%)
Dec 08, 2006
7.181
7.194
7.034
7.039
315,891
-0.14(-1.90%)
Dec 07, 2006
7.054
7.206
7.024
7.176
600,446
+0.15(+2.16%)
Dec 06, 2006
7.004
7.070
6.979
7.024
323,406
+0.02(+0.29%)
Dec 05, 2006
6.968
7.060
6.903
7.004
551,420
+0.11(+1.61%)
Dec 04, 2006
6.650
6.928
6.640
6.893
1,141,091
+0.33(+5.09%)
Dec 01, 2006
6.513
6.579
6.468
6.559
387,555
+0.07(+1.01%)
Nov 30, 2006
6.448
6.513
6.336
6.493
800,283
+0.07(+1.10%)
Nov 29, 2006
6.357
6.448
6.346
6.422
287,372
+0.14(+2.17%)
Nov 28, 2006
6.235
6.331
6.203
6.286
432,570
+0.00(+0.00%)
Nov 27, 2006
6.620
6.620
6.276
6.286
761,394
-0.32(-4.82%)
Nov 24, 2006
6.589
6.640
6.574
6.604
87,115
-0.04(-0.53%)
Nov 22, 2006
6.690
6.726
6.574
6.640
316,710
-0.06(-0.91%)
Nov 21, 2006
6.711
6.771
6.625
6.700
233,013
-0.01(-0.15%)
Nov 20, 2006
6.726
6.791
6.599
6.711
299,773
-0.02(-0.23%)
Nov 17, 2006
6.706
6.726
6.620
6.726
187,893
+0.01(+0.08%)
Nov 16, 2006
6.822
6.903
6.640
6.721
509,713
-0.09(-1.26%)
Nov 15, 2006
6.700
6.827
6.609
6.807
427,132
+0.12(+1.82%)
Nov 14, 2006
6.776
6.817
6.584
6.685
594,229
-0.06(-0.90%)
Nov 13, 2006
6.746
6.827
6.685
6.746
529,197
+0.04(+0.53%)
Nov 10, 2006
6.650
6.766
6.604
6.711
863,560
+0.09(+1.30%)
Nov 09, 2006
6.518
6.771
6.483
6.625
887,158
+0.14(+2.10%)
Nov 08, 2006
6.316
6.534
6.200
6.488
656,432
+0.13(+2.07%)
Nov 07, 2006
6.210
6.513
6.210
6.357
587,545
+0.17(+2.78%)
Nov 06, 2006
5.992
6.205
5.992
6.185
746,696
+0.21(+3.47%)
Nov 03, 2006
6.048
6.124
5.917
5.977
436,007
-0.07(-1.09%)
Nov 02, 2006
6.169
6.169
6.018
6.043
602,900
-0.10(-1.65%)
Nov 01, 2006
6.367
6.417
6.119
6.144
449,818
-0.18(-2.80%)
Oct 31, 2006
6.099
6.341
6.099
6.321
548,934
+0.03(+0.40%)
Oct 30, 2006
6.427
6.443
6.230
6.296
508,460
-0.07(-1.03%)
Oct 27, 2006
6.407
6.554
6.331
6.362
618,041
-0.08(-1.26%)
Oct 26, 2006
6.266
6.625
6.225
6.443
947,026
+0.24(+3.92%)
Oct 25, 2006
6.473
6.529
6.195
6.200
1,508,081
-0.34(-5.25%)
Oct 24, 2006
6.427
6.700
6.392
6.544
1,170,051
+0.07(+1.09%)
Oct 23, 2006
6.053
6.549
5.917
6.473
2,682,038
+0.67(+11.50%)
Oct 20, 2006
5.866
5.881
5.669
5.805
663,264
-0.02(-0.35%)
Oct 19, 2006
5.780
5.826
5.699
5.826
603,461
+0.06(+0.96%)
Oct 18, 2006
5.856
5.937
5.730
5.770
372,356
-0.03(-0.52%)
Oct 17, 2006
5.866
5.876
5.639
5.800
513,423
-0.05(-0.78%)
Oct 16, 2006
6.119
6.119
5.816
5.846
637,290
-0.20(-3.34%)
Oct 13, 2006
6.033
6.149
5.886
6.048
643,511
+0.11(+1.79%)
Oct 12, 2006
5.724
6.114
5.608
5.942
777,934
+0.27(+4.72%)
Oct 11, 2006
5.790
5.886
5.628
5.674
367,139
-0.12(-2.09%)
Oct 10, 2006
5.775
5.826
5.644
5.795
426,143
+0.02(+0.35%)
Oct 09, 2006
5.553
5.826
5.527
5.775
659,153
+0.19(+3.44%)
Oct 06, 2006
5.709
5.740
5.547
5.583
329,376
-0.13(-2.21%)
Oct 05, 2006
5.497
5.810
5.477
5.709
723,209
+0.21(+3.86%)
Oct 04, 2006
5.138
5.512
5.138
5.497
706,555
+0.36(+7.09%)
Oct 03, 2006
5.087
5.234
5.032
5.133
504,967
+0.01(+0.20%)
Oct 02, 2006
5.249
5.259
5.052
5.123
486,207
-0.16(-2.97%)
Sep 29, 2006
5.360
5.391
5.279
5.279
370,125
-0.07(-1.32%)
Sep 28, 2006
5.335
5.391
5.290
5.350
305,547
+0.01(+0.19%)
Sep 27, 2006
5.467
5.487
5.320
5.340
725,750
-0.16(-2.94%)
Sep 26, 2006
5.355
5.613
5.355
5.502
525,102
+0.16(+2.93%)
Sep 25, 2006
5.517
5.517
5.274
5.345
612,844
-0.12(-2.13%)
Sep 22, 2006
5.659
5.760
5.310
5.462
1,190,538
-0.18(-3.23%)
Sep 21, 2006
5.492
5.713
5.446
5.644
1,105,032
+0.18(+3.33%)
Sep 20, 2006
5.330
5.563
5.315
5.462
1,032,625
+0.17(+3.25%)
Sep 19, 2006
5.234
5.295
5.138
5.290
1,091,587
+0.08(+1.55%)
Sep 18, 2006
5.254
5.370
5.133
5.209
819,477
-0.02(-0.39%)
Sep 15, 2006
5.340
5.345
5.199
5.229
689,086
-0.07(-1.34%)
Sep 14, 2006
5.158
5.320
5.057
5.300
1,006,287
+0.14(+2.75%)
Sep 13, 2006
5.138
5.158
4.931
5.158
552,599
+0.04(+0.79%)
Sep 12, 2006
5.037
5.173
5.006
5.118
990,396
+0.11(+2.12%)
Sep 11, 2006
4.855
5.052
4.850
5.011
1,524,879
+0.14(+2.91%)
Sep 08, 2006
4.956
4.956
4.855
4.870
747,738
-0.02(-0.41%)
Sep 07, 2006
4.931
5.052
4.809
4.890
2,292,288
+0.02(+0.42%)
Sep 06, 2006
5.269
5.293
4.804
4.870
7,762,507
-0.47(-8.72%)
Sep 05, 2006
6.068
6.094
5.300
5.335
5,695,236
-0.95(-15.06%)
Sep 01, 2006
6.321
6.402
6.271
6.281
284,631
-0.04(-0.64%)
Aug 31, 2006
6.341
6.518
6.291
6.321
686,725
-0.09(-1.42%)
Aug 30, 2006
6.498
6.513
6.336
6.412
263,041
-0.03(-0.47%)
Aug 29, 2006
6.604
6.670
6.382
6.443
618,593
-0.17(-2.60%)
Aug 28, 2006
6.493
6.635
6.346
6.614
735,491
+0.28(+4.47%)
Aug 25, 2006
6.195
6.463
6.149
6.331
548,543
+0.15(+2.37%)
Aug 24, 2006
6.175
6.205
6.038
6.185
645,930
+0.08(+1.24%)
Aug 23, 2006
5.952
6.169
5.891
6.109
650,092
+0.19(+3.25%)
Aug 22, 2006
5.740
5.932
5.694
5.917
384,488
+0.19(+3.27%)
Aug 21, 2006
5.618
5.760
5.613
5.730
270,908
+0.07(+1.16%)
Aug 18, 2006
5.826
5.826
5.598
5.664
258,060
-0.15(-2.61%)
Aug 17, 2006
5.714
5.947
5.699
5.816
358,114
+0.06(+1.05%)
Aug 16, 2006
5.659
5.780
5.588
5.755
423,499
+0.13(+2.34%)
Aug 15, 2006
5.613
5.664
5.528
5.623
277,010
+0.11(+1.92%)
Aug 14, 2006
5.664
5.709
5.502
5.517
189,973
-0.07(-1.18%)
Aug 11, 2006
5.765
5.790
5.542
5.583
279,071
-0.17(-2.99%)
Aug 10, 2006
5.492
5.795
5.456
5.755
475,598
+0.21(+3.74%)
Aug 09, 2006
5.633
5.755
5.477
5.547
335,658
+0.00(+0.00%)
Aug 08, 2006
5.416
5.714
5.416
5.547
510,354
+0.14(+2.52%)
Aug 07, 2006
5.512
5.518
5.214
5.411
752,278
-0.14(-2.46%)
Aug 04, 2006
5.649
5.760
5.522
5.547
509,045
-0.03(-0.45%)
Aug 03, 2006
5.563
5.679
5.563
5.573
491,675
-0.03(-0.45%)
Aug 02, 2006
5.608
5.770
5.512
5.598
502,940
-0.01(-0.09%)
Aug 01, 2006
5.836
5.896
5.578
5.603
755,159
-0.30(-5.06%)
Jul 31, 2006
5.947
5.952
5.841
5.901
330,882
-0.03(-0.51%)
Jul 28, 2006
5.896
6.018
5.780
5.932
605,304
+0.11(+1.91%)
Jul 27, 2006
5.982
6.144
5.765
5.821
765,549
-0.10(-1.71%)
Jul 26, 2006
5.917
6.058
5.831
5.922
827,050
+0.03(+0.43%)
Jul 25, 2006
5.512
5.912
5.512
5.896
1,175,863
+0.29(+5.14%)
Jul 24, 2006
5.087
5.755
5.335
5.608
1,405,988
+0.52(+10.24%)
Jul 21, 2006
5.360
5.436
5.087
5.087
709,151
-0.27(-5.00%)
Jul 20, 2006
5.290
5.421
5.234
5.355
1,052,854
+0.12(+2.32%)
Jul 19, 2006
4.951
5.239
4.971
5.234
564,596
+0.28(+5.72%)
Jul 18, 2006
4.769
4.961
4.769
4.951
634,431
+0.18(+3.71%)
Jul 17, 2006
4.880
4.956
4.754
4.774
371,361
-0.15(-3.08%)
Jul 14, 2006
4.946
5.128
4.824
4.925
711,164
+0.12(+2.42%)
Jul 13, 2006
4.981
5.001
4.733
4.809
1,048,005
-0.19(-3.84%)
Jul 12, 2006
5.148
5.284
4.956
5.001
841,175
-0.17(-3.32%)
Jul 11, 2006
5.087
5.209
4.956
5.173
1,182,976
+0.05(+0.89%)
Jul 10, 2006
5.209
5.310
5.077
5.128
1,131,055
-0.10(-1.93%)
Jul 07, 2006
5.386
5.441
5.133
5.229
1,460,178
-0.13(-2.45%)
Jul 06, 2006
5.689
5.724
5.340
5.360
1,053,525
-0.26(-4.68%)
Jul 05, 2006
5.755
5.780
5.497
5.623
1,067,082
-0.18(-3.05%)
Jul 03, 2006
5.568
5.816
5.568
5.800
552,063
+0.25(+4.56%)
Jun 30, 2006
5.942
5.942
5.547
5.547
5,228,740
-0.35(-5.92%)
Jun 29, 2006
5.917
5.977
5.694
5.896
794,746
+0.04(+0.69%)
Jun 28, 2006
6.048
6.114
5.821
5.856
446,960
-0.18(-3.02%)
Jun 27, 2006
6.144
6.200
6.013
6.038
422,604
-0.10(-1.65%)
Jun 26, 2006
6.422
6.438
6.084
6.139
662,849
-0.20(-3.11%)
Jun 23, 2006
6.043
6.503
6.043
6.336
1,201,991
+0.29(+4.85%)
Jun 22, 2006
6.220
6.367
6.018
6.043
785,215
-0.14(-2.29%)
Jun 21, 2006
5.972
6.281
5.912
6.185
1,607,801
+0.20(+3.29%)
Jun 20, 2006
6.427
6.432
5.967
5.987
1,593,155
-0.47(-7.28%)
Jun 19, 2006
6.862
6.938
6.427
6.458
1,169,725
-0.37(-5.48%)
Jun 16, 2006
7.120
7.120
6.741
6.832
1,196,000
-0.28(-3.98%)
Jun 15, 2006
7.140
7.226
7.014
7.115
1,469,546
+0.03(+0.43%)
Jun 14, 2006
6.913
7.282
6.852
7.085
933,001
+0.21(+3.01%)
Jun 13, 2006
6.852
6.953
6.837
6.877
1,271,761
-0.03(-0.37%)
Jun 12, 2006
6.877
6.979
6.847
6.903
7,074,599
+0.05(+0.74%)
Jun 09, 2006
6.771
6.888
6.746
6.852
660,199
+0.17(+2.50%)
Jun 08, 2006
6.827
6.923
6.564
6.685
1,416,087
-0.12(-1.71%)
Jun 07, 2006
6.989
7.004
6.731
6.802
1,224,412
-0.17(-2.47%)
Jun 06, 2006
6.862
7.019
6.761
6.974
1,604,530
+0.43(+6.57%)
Jun 05, 2006
6.574
6.655
6.529
6.544
709,932
-0.03(-0.46%)
Jun 02, 2006
6.761
6.877
6.523
6.574
785,409
-0.09(-1.29%)
Jun 01, 2006
6.422
6.974
6.417
6.660
1,148,109
+0.40(+6.38%)
May 31, 2006
6.073
6.301
6.073
6.261
536,219
+0.20(+3.34%)
May 30, 2006
6.235
6.281
6.033
6.058
481,099
-0.21(-3.31%)
May 26, 2006
6.104
6.293
6.013
6.266
663,575
+0.17(+2.74%)
May 25, 2006
6.271
6.301
6.023
6.099
655,686
-0.16(-2.58%)
May 24, 2006
6.200
6.448
6.154
6.261
660,235
+0.03(+0.41%)
May 23, 2006
6.296
6.559
6.210
6.235
789,259
-0.05(-0.80%)
May 22, 2006
6.761
6.776
6.185
6.286
878,010
-0.53(-7.79%)
May 19, 2006
6.675
6.842
6.523
6.817
764,008
+0.19(+2.82%)
May 18, 2006
6.523
6.842
6.488
6.630
1,050,932
+0.09(+1.31%)
May 17, 2006
6.877
6.877
6.458
6.544
1,528,623
-0.47(-6.71%)
May 16, 2006
7.358
7.565
6.903
7.014
1,579,036
-0.37(-5.06%)
May 15, 2006
7.914
8.030
7.277
7.388
1,289,206
-0.35(-4.51%)
May 12, 2006
7.560
7.833
7.333
7.737
640,863
+0.16(+2.14%)
May 11, 2006
7.838
7.914
7.439
7.575
715,155
-0.35(-4.46%)
May 10, 2006
8.091
8.132
7.864
7.929
492,596
-0.18(-2.24%)
May 09, 2006
7.838
8.147
7.838
8.111
589,609
+0.21(+2.62%)
May 08, 2006
7.864
7.975
7.676
7.904
771,673
-0.03(-0.32%)
May 05, 2006
8.041
8.091
7.914
7.929
597,428
-0.07(-0.88%)
May 04, 2006
7.651
8.066
7.590
8.000
1,036,860
+0.23(+2.99%)
May 03, 2006
7.474
7.813
7.469
7.767
1,104,850
+0.24(+3.16%)
May 02, 2006
7.368
7.707
7.292
7.530
1,429,051
+0.19(+2.62%)
May 01, 2006
7.641
7.823
7.105
7.338
3,322,820
-0.80(-9.88%)
Apr 28, 2006
8.066
8.192
7.848
8.142
1,059,530
-0.01(-0.06%)
Apr 27, 2006
8.253
8.258
7.970
8.147
599,451
-0.16(-1.95%)
Apr 26, 2006
8.405
8.506
8.304
8.309
394,171
-0.14(-1.68%)
Apr 25, 2006
8.172
8.597
8.172
8.450
689,972
+0.23(+2.83%)
Apr 24, 2006
8.470
8.486
8.071
8.218
1,016,174
-0.34(-3.96%)
Apr 21, 2006
8.698
8.718
8.460
8.556
533,125
-0.14(-1.63%)
Apr 20, 2006
8.597
8.926
8.597
8.698
377,950
+0.05(+0.58%)
Apr 19, 2006
8.668
8.713
8.546
8.647
275,784
-0.05(-0.58%)
Apr 18, 2006
8.491
8.779
8.435
8.698
549,494
+0.27(+3.24%)
Apr 17, 2006
8.784
8.784
8.344
8.425
781,517
-0.39(-4.42%)
Apr 13, 2006
8.875
8.875
8.703
8.814
328,938
-0.06(-0.68%)
Apr 12, 2006
8.637
8.926
8.587
8.875
647,314
+0.24(+2.75%)
Apr 11, 2006
8.915
8.915
8.546
8.637
626,078
-0.29(-3.28%)
Apr 10, 2006
8.855
9.006
8.663
8.931
541,725
+0.06(+0.68%)
Apr 07, 2006
8.774
9.052
8.743
8.870
842,625
-0.09(-1.02%)
Apr 06, 2006
8.723
8.961
8.617
8.961
844,215
+0.20(+2.31%)
Apr 05, 2006
8.541
8.774
8.491
8.759
1,112,232
+0.28(+3.34%)
Apr 04, 2006
8.384
8.693
8.020
8.475
3,047,437
+0.43(+5.41%)
Apr 03, 2006
8.926
8.986
7.621
8.041
6,666,381
-0.95(-10.52%)
Mar 31, 2006
9.017
9.103
8.956
8.986
769,219
-0.02(-0.17%)
Mar 30, 2006
8.824
9.178
8.749
9.001
1,470,348
+0.08(+0.85%)
Mar 29, 2006
9.709
9.725
8.486
8.926
6,391,131
-1.18(-11.71%)
Mar 28, 2006
9.861
10.22
9.861
10.11
624,146
+0.16(+1.63%)
Mar 27, 2006
9.912
10.10
9.735
9.947
1,492,075
-0.04(-0.41%)
Mar 24, 2006
9.876
10.01
9.735
9.987
366,240
+0.15(+1.54%)
Mar 23, 2006
9.608
9.886
9.568
9.836
479,932
+0.21(+2.15%)
Mar 22, 2006
9.725
9.785
9.522
9.628
440,976
-0.06(-0.63%)
Mar 21, 2006
9.836
10.06
9.583
9.689
669,386
-0.11(-1.14%)
Mar 20, 2006
10.11
10.11
9.719
9.800
597,068
-0.26(-2.61%)
Mar 17, 2006
9.912
10.11
9.810
10.06
284,083
+0.12(+1.17%)
Mar 16, 2006
9.821
10.06
9.795
9.947
734,617
+0.16(+1.60%)
Mar 15, 2006
9.603
9.810
9.497
9.790
485,523
+0.32(+3.42%)
Mar 14, 2006
9.841
9.846
9.441
9.467
480,203
-0.32(-3.31%)
Mar 13, 2006
9.659
9.821
9.659
9.790
420,701
+0.21(+2.22%)
Mar 10, 2006
9.345
9.608
9.313
9.578
304,008
+0.21(+2.21%)
Mar 09, 2006
9.350
9.472
9.305
9.371
539,354
+0.09(+0.98%)
Mar 08, 2006
9.072
9.381
9.001
9.280
616,556
+0.08(+0.82%)
Mar 07, 2006
9.765
9.881
9.133
9.204
1,052,666
-0.45(-4.66%)
Mar 06, 2006
9.664
9.785
9.558
9.654
353,060
+0.07(+0.74%)
Mar 03, 2006
9.780
9.780
9.573
9.583
385,425
-0.12(-1.20%)
Mar 02, 2006
9.734
9.800
9.623
9.699
480,868
+0.03(+0.31%)
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.