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
Graham Corp
(NY:
GHM
)
29.34
+1.69 (+6.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2006
5.361
5.443
5.339
5.339
23,373
-0.03(-0.51%)
Mar 30, 2006
5.405
5.430
5.339
5.367
6,719
+0.03(+0.56%)
Mar 29, 2006
5.285
5.337
5.219
5.337
27,464
+0.05(+0.98%)
Mar 28, 2006
5.093
5.285
5.068
5.285
9,057
+0.14(+2.66%)
Mar 27, 2006
4.953
5.326
4.953
5.148
39,735
+0.22(+4.44%)
Mar 24, 2006
4.860
4.929
4.819
4.929
23,665
+0.09(+1.94%)
Mar 23, 2006
4.942
4.983
4.819
4.835
9,057
-0.04(-0.80%)
Mar 22, 2006
4.915
4.942
4.860
4.874
17,238
-0.10(-1.93%)
Mar 21, 2006
5.057
5.134
4.970
4.970
34,184
-0.07(-1.36%)
Mar 20, 2006
4.888
5.063
4.874
5.038
20,159
+0.12(+2.39%)
Mar 17, 2006
4.860
4.929
4.852
4.920
16,361
+0.01(+0.28%)
Mar 16, 2006
4.888
4.929
4.852
4.907
10,810
+0.00(+0.00%)
Mar 15, 2006
4.912
4.915
4.852
4.907
13,732
+0.02(+0.45%)
Mar 14, 2006
4.860
4.915
4.852
4.885
8,765
-0.00(-0.06%)
Mar 13, 2006
4.852
4.926
4.852
4.888
9,933
+0.03(+0.53%)
Mar 10, 2006
4.929
4.970
4.860
4.862
17,530
-0.04(-0.80%)
Mar 09, 2006
4.983
5.024
4.879
4.901
23,665
-0.08(-1.65%)
Mar 08, 2006
4.970
5.024
4.929
4.983
35,060
+0.00(+0.00%)
Mar 07, 2006
4.997
5.052
4.970
4.983
12,855
-0.02(-0.33%)
Mar 06, 2006
5.137
5.137
4.997
5.000
17,822
-0.08(-1.56%)
Mar 03, 2006
5.093
5.148
5.068
5.079
9,057
-0.08(-1.59%)
Mar 02, 2006
5.326
5.326
5.098
5.161
7,012
-0.11(-2.08%)
Mar 01, 2006
5.024
5.309
5.024
5.271
23,665
+0.27(+5.48%)
Feb 28, 2006
5.175
5.134
4.931
4.997
41,488
-0.18(-3.44%)
Feb 27, 2006
5.041
5.271
5.013
5.175
17,530
+0.20(+4.07%)
Feb 24, 2006
5.257
5.339
4.970
4.972
44,410
-0.38(-7.11%)
Feb 23, 2006
5.271
5.476
5.271
5.353
37,397
+0.15(+2.89%)
Feb 22, 2006
5.148
5.394
5.145
5.202
80,054
+0.20(+4.05%)
Feb 21, 2006
4.929
5.093
4.929
5.000
8,765
+0.07(+1.45%)
Feb 17, 2006
5.079
5.093
4.912
4.929
202,182
-0.19(-3.79%)
Feb 16, 2006
5.107
5.186
5.066
5.123
40,027
-0.01(-0.27%)
Feb 15, 2006
5.244
5.244
4.997
5.137
41,780
-0.12(-2.34%)
Feb 14, 2006
5.244
5.260
5.202
5.260
11,102
-0.05(-0.98%)
Feb 13, 2006
5.421
5.421
5.161
5.312
42,364
-0.11(-2.02%)
Feb 10, 2006
5.443
5.682
5.326
5.421
110,148
+0.04(+0.66%)
Feb 09, 2006
5.148
5.405
5.148
5.386
81,515
+0.29(+5.75%)
Feb 08, 2006
5.134
5.271
4.956
5.093
100,799
+0.08(+1.69%)
Feb 07, 2006
5.271
5.271
4.959
5.008
64,862
-0.24(-4.49%)
Feb 06, 2006
5.202
5.271
5.178
5.244
49,669
+0.04(+0.68%)
Feb 03, 2006
5.449
5.531
5.178
5.208
122,712
-0.27(-4.90%)
Feb 02, 2006
5.575
5.627
5.353
5.476
295,677
-0.10(-1.72%)
Feb 01, 2006
6.544
6.544
5.339
5.572
766,365
-1.38(-19.88%)
Jan 31, 2006
6.969
7.064
6.845
6.955
53,759
+0.06(+0.83%)
Jan 30, 2006
7.119
7.119
6.818
6.897
90,280
-0.22(-3.04%)
Jan 27, 2006
6.938
7.114
6.859
7.114
66,615
+0.25(+3.67%)
Jan 26, 2006
6.626
6.977
6.604
6.862
81,515
+0.22(+3.34%)
Jan 25, 2006
6.708
6.777
6.437
6.640
48,208
-0.07(-1.02%)
Jan 24, 2006
7.084
7.119
6.708
6.708
103,136
-0.13(-1.92%)
Jan 23, 2006
6.024
6.845
6.024
6.840
131,184
+0.82(+13.55%)
Jan 20, 2006
6.024
6.027
5.983
6.024
16,653
-0.02(-0.27%)
Jan 19, 2006
6.040
6.040
5.988
6.040
35,060
-0.00(-0.00%)
Jan 18, 2006
6.038
6.043
6.024
6.040
19,867
+0.00(+0.05%)
Jan 17, 2006
6.027
6.079
5.996
6.038
39,150
+0.01(+0.18%)
Jan 13, 2006
6.079
6.081
6.024
6.027
66,030
-0.08(-1.30%)
Jan 12, 2006
6.147
6.169
6.079
6.106
67,783
+0.03(+0.45%)
Jan 11, 2006
6.106
6.109
6.038
6.079
66,030
-0.08(-1.33%)
Jan 10, 2006
6.163
6.265
6.109
6.161
102,552
+0.10(+1.63%)
Jan 09, 2006
6.188
6.210
6.024
6.062
165,076
-0.16(-2.64%)
Jan 06, 2006
6.120
6.226
5.983
6.226
71,582
+0.04(+0.62%)
Jan 05, 2006
6.257
6.281
6.161
6.188
25,711
-0.02(-0.40%)
Jan 04, 2006
6.065
6.216
6.027
6.213
44,702
+0.20(+3.37%)
Jan 03, 2006
5.969
6.010
5.920
6.010
42,949
-0.12(-2.01%)
Dec 30, 2005
6.202
6.216
6.043
6.133
54,343
-0.11(-1.80%)
Dec 29, 2005
6.202
6.284
6.202
6.246
53,467
-0.02(-0.39%)
Dec 28, 2005
6.366
6.377
6.188
6.270
55,804
-0.03(-0.43%)
Dec 27, 2005
6.517
6.517
6.298
6.298
33,307
-0.26(-3.93%)
Dec 23, 2005
6.585
6.613
6.517
6.555
14,900
+0.00(+0.00%)
Dec 22, 2005
6.435
6.571
6.435
6.555
22,497
+0.14(+2.22%)
Dec 21, 2005
6.394
6.413
6.394
6.413
3,506
+0.08(+1.21%)
Dec 20, 2005
6.640
6.640
6.298
6.336
40,904
-0.20(-3.10%)
Dec 19, 2005
6.681
6.681
6.539
6.539
56,681
-0.10(-1.53%)
Dec 16, 2005
6.517
6.804
6.517
6.640
86,190
+0.16(+2.54%)
Dec 15, 2005
6.161
6.544
6.161
6.476
179,685
+0.34(+5.58%)
Dec 14, 2005
6.133
6.213
6.131
6.133
51,130
-0.01(-0.22%)
Dec 13, 2005
6.188
6.243
6.131
6.147
24,834
+0.07(+1.13%)
Dec 12, 2005
6.120
6.120
6.027
6.079
30,970
+0.17(+2.92%)
Dec 09, 2005
5.777
5.969
5.777
5.906
16,945
+0.17(+2.91%)
Dec 08, 2005
5.983
6.021
5.673
5.739
49,961
-0.18(-3.01%)
Dec 07, 2005
6.147
6.150
5.909
5.917
35,644
-0.27(-4.38%)
Dec 06, 2005
6.311
6.366
6.040
6.188
56,096
-0.05(-0.75%)
Dec 05, 2005
6.161
6.322
6.161
6.235
71,289
+0.08(+1.24%)
Dec 02, 2005
6.284
6.298
6.106
6.158
59,602
-0.03(-0.44%)
Dec 01, 2005
6.169
6.257
6.010
6.185
42,072
+0.06(+0.94%)
Nov 30, 2005
5.983
6.128
5.887
6.128
41,488
+0.30(+5.07%)
Nov 29, 2005
6.111
6.133
5.805
5.832
50,545
-0.22(-3.62%)
Nov 28, 2005
6.281
6.281
6.051
6.051
116,576
-0.24(-3.83%)
Nov 25, 2005
5.939
6.404
5.939
6.292
122,127
+0.35(+5.95%)
Nov 23, 2005
5.408
5.996
5.408
5.939
233,445
+0.60(+11.23%)
Nov 22, 2005
5.380
5.380
5.260
5.339
21,328
+0.03(+0.52%)
Nov 21, 2005
5.265
5.380
5.265
5.312
41,196
+0.09(+1.68%)
Nov 18, 2005
5.202
5.268
5.093
5.224
32,431
-0.02(-0.37%)
Nov 17, 2005
5.339
5.353
5.175
5.244
27,171
-0.07(-1.29%)
Nov 16, 2005
5.421
5.421
5.263
5.312
40,319
-0.10(-1.87%)
Nov 15, 2005
5.317
5.446
5.367
5.413
33,599
+0.04(+0.66%)
Nov 14, 2005
5.378
5.408
5.189
5.378
37,690
+0.01(+0.20%)
Nov 11, 2005
5.394
5.394
5.260
5.367
9,349
-0.05(-1.01%)
Nov 10, 2005
5.572
5.572
5.148
5.421
240,164
-0.16(-2.80%)
Nov 09, 2005
5.553
5.679
5.531
5.578
99,630
+0.05(+0.94%)
Nov 08, 2005
5.394
5.542
5.367
5.526
142,871
+0.12(+2.28%)
Nov 07, 2005
5.230
5.405
5.230
5.402
106,350
+0.20(+3.90%)
Nov 04, 2005
5.202
5.241
5.079
5.200
112,193
-0.00(-0.05%)
Nov 03, 2005
5.244
5.244
5.115
5.202
83,561
+0.00(+0.00%)
Nov 02, 2005
5.041
5.285
5.011
5.202
211,532
+0.18(+3.54%)
Nov 01, 2005
4.449
5.244
4.395
5.024
667,904
+0.99(+24.41%)
Oct 31, 2005
3.833
4.039
3.833
4.039
34,184
+0.21(+5.36%)
Oct 28, 2005
3.833
3.855
3.828
3.833
54,928
+0.04(+0.94%)
Oct 27, 2005
3.833
3.833
3.792
3.798
110,732
-0.01(-0.22%)
Oct 26, 2005
3.828
3.902
3.781
3.806
68,075
-0.01(-0.29%)
Oct 25, 2005
3.773
3.894
3.765
3.817
70,705
+0.04(+1.09%)
Oct 24, 2005
3.820
3.833
3.727
3.776
54,928
-0.02(-0.43%)
Oct 21, 2005
3.729
3.820
3.686
3.792
55,512
+0.07(+1.76%)
Oct 20, 2005
4.014
4.014
3.710
3.727
136,151
-0.28(-7.04%)
Oct 19, 2005
4.167
4.167
3.943
4.009
24,542
-0.16(-3.81%)
Oct 18, 2005
4.162
4.310
4.162
4.167
19,575
+0.03(+0.79%)
Oct 17, 2005
4.154
4.159
4.014
4.135
39,443
+0.02(+0.53%)
Oct 14, 2005
3.820
4.113
3.820
4.113
43,241
+0.30(+7.75%)
Oct 13, 2005
3.765
3.899
3.765
3.817
113,362
+0.09(+2.50%)
Oct 12, 2005
3.874
3.957
3.614
3.724
366,383
-0.21(-5.36%)
Oct 11, 2005
4.162
4.230
3.902
3.935
107,811
-0.21(-5.15%)
Oct 10, 2005
4.121
4.165
4.055
4.148
68,368
+0.04(+1.00%)
Oct 07, 2005
4.228
4.250
4.039
4.107
102,844
-0.05(-1.25%)
Oct 06, 2005
4.956
4.956
3.943
4.159
220,589
-0.62(-12.95%)
Oct 05, 2005
4.696
5.005
4.696
4.778
84,145
+0.10(+2.05%)
Oct 04, 2005
4.920
4.983
4.627
4.682
62,524
+2.22(+90.00%)
Oct 03, 2005
2.526
2.585
2.461
2.464
87,651
-0.11(-4.26%)
Sep 30, 2005
2.499
2.629
2.485
2.574
66,030
+0.01(+0.27%)
Sep 29, 2005
2.718
2.718
2.430
2.567
160,694
-0.13(-4.70%)
Sep 28, 2005
2.738
2.738
2.650
2.694
40,904
-0.04(-1.63%)
Sep 27, 2005
2.752
2.755
2.728
2.738
40,904
-0.01(-0.50%)
Sep 26, 2005
2.755
2.755
2.701
2.752
40,904
+0.02(+0.75%)
Sep 23, 2005
2.731
2.731
2.704
2.731
32,138
+0.06(+2.31%)
Sep 22, 2005
2.584
2.670
2.584
2.670
53,759
+0.07(+2.63%)
Sep 21, 2005
2.595
2.635
2.567
2.601
44,410
+0.01(+0.24%)
Sep 20, 2005
2.519
2.642
2.519
2.595
25,126
+0.09(+3.72%)
Sep 19, 2005
2.420
2.598
2.420
2.502
119,790
+0.09(+3.84%)
Sep 16, 2005
2.567
2.567
2.327
2.410
179,977
-0.19(-7.37%)
Sep 15, 2005
2.704
2.704
2.533
2.601
75,380
-0.02(-0.63%)
Sep 14, 2005
2.598
2.648
2.564
2.618
98,753
+0.05(+1.95%)
Sep 13, 2005
2.581
2.582
2.564
2.568
59,018
-0.02(-0.58%)
Sep 12, 2005
2.570
2.609
2.518
2.583
114,531
-0.05(-1.95%)
Sep 09, 2005
2.670
2.697
2.616
2.634
41,488
-0.00(-0.05%)
Sep 08, 2005
2.601
2.721
2.533
2.635
235,490
-0.12(-4.47%)
Sep 07, 2005
2.823
2.835
2.755
2.759
50,837
-0.04(-1.59%)
Sep 06, 2005
2.803
2.835
2.670
2.803
168,290
+0.02(+0.74%)
Sep 02, 2005
2.737
2.806
2.737
2.783
140,242
+0.05(+2.01%)
Sep 01, 2005
2.635
2.735
2.605
2.728
18,698
+0.11(+4.35%)
Aug 31, 2005
2.591
2.614
2.565
2.614
43,825
+0.05(+1.84%)
Aug 30, 2005
2.564
2.632
2.550
2.567
31,554
+0.00(+0.13%)
Aug 29, 2005
2.612
2.666
2.478
2.564
119,205
+0.01(+0.48%)
Aug 26, 2005
2.690
2.735
2.499
2.551
126,802
-0.12(-4.44%)
Aug 25, 2005
2.566
2.718
2.514
2.670
150,176
+0.11(+4.33%)
Aug 24, 2005
2.543
2.560
2.481
2.559
50,253
+0.03(+1.03%)
Aug 23, 2005
2.499
2.550
2.499
2.533
60,187
+0.04(+1.70%)
Aug 22, 2005
2.429
2.501
2.429
2.490
67,783
+0.06(+2.51%)
Aug 19, 2005
2.492
2.492
2.396
2.429
28,632
-0.03(-1.42%)
Aug 18, 2005
2.560
2.560
2.362
2.464
98,753
-0.07(-2.70%)
Aug 17, 2005
2.464
2.566
2.464
2.533
73,042
+0.07(+2.92%)
Aug 16, 2005
2.427
2.464
2.362
2.461
35,060
+0.07(+2.71%)
Aug 15, 2005
2.495
2.518
2.314
2.396
127,386
-0.05(-2.07%)
Aug 12, 2005
2.388
2.701
2.388
2.447
444,684
+0.06(+2.47%)
Aug 11, 2005
2.372
2.392
2.372
2.388
8,765
+0.00(+0.00%)
Aug 10, 2005
2.413
2.430
2.362
2.388
81,223
-0.02(-0.74%)
Aug 09, 2005
2.345
2.420
2.345
2.405
103,428
+0.07(+3.05%)
Aug 08, 2005
2.297
2.334
2.282
2.334
54,343
+0.05(+2.40%)
Aug 05, 2005
2.305
2.340
2.273
2.279
119,205
-0.04(-1.74%)
Aug 04, 2005
2.396
2.396
2.314
2.320
81,223
-0.09(-3.56%)
Aug 03, 2005
2.407
2.450
2.389
2.405
56,096
-0.00(-0.06%)
Aug 02, 2005
2.461
2.461
2.407
2.407
76,548
-0.04(-1.79%)
Aug 01, 2005
2.406
2.471
2.389
2.451
499,028
+0.06(+2.43%)
Jul 29, 2005
2.385
2.396
2.293
2.392
225,556
+0.12(+5.33%)
Jul 28, 2005
2.204
2.292
2.201
2.271
260,032
+0.14(+6.69%)
Jul 27, 2005
2.054
2.129
2.054
2.129
269,382
+0.08(+3.77%)
Jul 26, 2005
2.013
2.054
2.013
2.052
118,037
+0.04(+2.11%)
Jul 25, 2005
2.053
2.053
1.995
2.009
30,385
-0.04(-2.13%)
Jul 22, 2005
1.926
2.053
1.903
2.053
111,609
+0.14(+7.49%)
Jul 21, 2005
1.924
1.924
1.910
1.910
5,259
-0.01(-0.53%)
Jul 20, 2005
1.872
1.920
1.865
1.920
34,476
+0.06(+3.13%)
Jul 19, 2005
1.814
1.876
1.814
1.862
77,717
+0.07(+3.62%)
Jul 18, 2005
1.739
1.800
1.728
1.797
178,224
-0.08(-4.06%)
Jul 15, 2005
1.941
1.941
1.857
1.873
43,241
-0.07(-3.66%)
Jul 14, 2005
1.971
1.989
1.944
1.944
32,138
-0.03(-1.29%)
Jul 13, 2005
1.986
1.989
1.965
1.969
29,217
-0.03(-1.57%)
Jul 12, 2005
1.989
2.036
1.984
2.001
104,597
+0.02(+1.14%)
Jul 11, 2005
1.930
1.978
1.928
1.978
94,663
+0.04(+1.98%)
Jul 08, 2005
1.937
1.940
1.928
1.940
9,933
-0.00(-0.04%)
Jul 07, 2005
1.950
1.950
1.927
1.941
68,368
-0.00(-0.25%)
Jul 06, 2005
1.921
1.945
1.865
1.945
67,783
+0.03(+1.32%)
Jul 05, 2005
1.852
1.950
1.852
1.920
172,381
+0.08(+4.28%)
Jul 01, 2005
1.828
1.848
1.826
1.841
22,789
+0.00(+0.19%)
Jun 30, 2005
1.815
1.882
1.815
1.838
173,549
+0.02(+1.24%)
Jun 29, 2005
1.640
1.831
1.640
1.815
163,616
+0.18(+11.20%)
Jun 28, 2005
1.609
1.633
1.609
1.633
40,319
+0.04(+2.62%)
Jun 27, 2005
1.563
1.591
1.562
1.591
23,958
+0.03(+1.93%)
Jun 24, 2005
1.554
1.570
1.554
1.561
5,843
+0.01(+0.93%)
Jun 23, 2005
1.612
1.621
1.544
1.546
37,397
-0.07(-4.60%)
Jun 22, 2005
1.619
1.621
1.602
1.621
12,271
+0.01(+0.55%)
Jun 21, 2005
1.641
1.641
1.612
1.612
6,427
-0.01(-0.84%)
Jun 20, 2005
1.626
1.643
1.612
1.626
16,945
+0.00(+0.00%)
Jun 17, 2005
1.605
1.626
1.583
1.626
18,698
+0.04(+2.37%)
Jun 16, 2005
1.626
1.626
1.585
1.588
70,705
-0.02(-1.28%)
Jun 15, 2005
1.581
1.609
1.581
1.609
29,801
+0.03(+1.73%)
Jun 14, 2005
1.588
1.595
1.564
1.581
59,018
-0.01(-0.43%)
Jun 13, 2005
1.574
1.594
1.557
1.588
30,970
+0.02(+1.53%)
Jun 10, 2005
1.509
1.570
1.507
1.564
61,356
+0.08(+5.06%)
Jun 09, 2005
1.523
1.540
1.438
1.489
367,551
-0.07(-4.61%)
Jun 08, 2005
1.609
1.704
1.516
1.561
102,260
-0.03(-1.94%)
Jun 07, 2005
1.425
1.609
1.418
1.592
213,285
+0.19(+13.69%)
Jun 06, 2005
1.400
1.400
1.390
1.400
7,596
+0.00(+0.20%)
Jun 03, 2005
1.390
1.401
1.390
1.397
7,596
+0.01(+0.54%)
Jun 02, 2005
1.380
1.390
1.377
1.390
19,283
+0.01(+0.74%)
Jun 01, 2005
1.384
1.386
1.370
1.379
26,295
-0.00(-0.35%)
May 31, 2005
1.380
1.384
1.380
1.384
4,674
+0.00(+0.30%)
May 27, 2005
1.380
1.380
1.373
1.380
5,259
+0.00(+0.25%)
May 26, 2005
1.376
1.385
1.373
1.377
26,879
+0.00(+0.05%)
May 25, 2005
1.381
1.382
1.370
1.376
18,698
-0.01(-0.40%)
May 24, 2005
1.370
1.381
1.370
1.381
10,518
+0.01(+0.65%)
May 23, 2005
1.372
1.379
1.366
1.372
41,488
+0.00(+0.25%)
May 20, 2005
1.381
1.381
1.361
1.369
28,048
-0.00(-0.10%)
May 19, 2005
1.383
1.385
1.370
1.370
18,114
-0.02(-1.14%)
May 18, 2005
1.375
1.386
1.374
1.386
111,025
+0.01(+0.45%)
May 17, 2005
1.381
1.381
1.372
1.380
23,373
-0.00(-0.10%)
May 16, 2005
1.372
1.385
1.372
1.381
36,229
+0.01(+0.65%)
May 13, 2005
1.386
1.386
1.369
1.372
14,608
-0.00(-0.25%)
May 12, 2005
1.401
1.401
1.373
1.376
74,211
-0.01(-0.59%)
May 11, 2005
1.386
1.390
1.367
1.384
50,253
+0.01(+0.65%)
May 10, 2005
1.368
1.376
1.368
1.375
26,295
+0.03(+1.98%)
May 09, 2005
1.349
1.369
1.349
1.349
39,735
-0.00(-0.25%)
May 06, 2005
1.318
1.352
1.303
1.352
46,747
+0.05(+3.95%)
May 05, 2005
1.290
1.301
1.290
1.301
11,686
+0.02(+1.50%)
May 04, 2005
1.277
1.281
1.277
1.281
14,608
+0.00(+0.32%)
May 03, 2005
1.273
1.277
1.267
1.277
22,205
+0.01(+0.81%)
May 02, 2005
1.256
1.267
1.256
1.267
26,879
+0.02(+1.48%)
Apr 29, 2005
1.242
1.249
1.239
1.249
26,295
+0.02(+1.22%)
Apr 28, 2005
1.256
1.265
1.234
1.234
45,578
-0.01(-0.77%)
Apr 27, 2005
1.232
1.256
1.232
1.243
32,723
+0.02(+1.68%)
Apr 26, 2005
1.225
1.232
1.223
1.223
15,777
-0.01(-0.78%)
Apr 25, 2005
1.229
1.240
1.212
1.232
29,801
+0.00(+0.28%)
Apr 22, 2005
1.229
1.236
1.212
1.229
42,072
+0.01(+0.56%)
Apr 21, 2005
1.225
1.234
1.212
1.222
93,494
+0.00(+0.00%)
Apr 20, 2005
1.249
1.256
1.222
1.222
42,657
-0.03(-2.19%)
Apr 19, 2005
1.232
1.249
1.232
1.249
41,488
+0.02(+1.84%)
Apr 18, 2005
1.223
1.232
1.219
1.227
40,319
+0.01(+0.79%)
Apr 15, 2005
1.207
1.217
1.198
1.217
83,561
+0.01(+1.14%)
Apr 14, 2005
1.203
1.208
1.203
1.203
20,452
+0.00(+0.00%)
Apr 13, 2005
1.197
1.203
1.197
1.203
23,373
+0.01(+0.51%)
Apr 12, 2005
1.191
1.197
1.191
1.197
25,126
+0.01(+1.10%)
Apr 11, 2005
1.197
1.197
1.180
1.184
21,620
-0.01(-1.03%)
Apr 08, 2005
1.191
1.197
1.191
1.197
7,012
+0.01(+1.04%)
Apr 07, 2005
1.174
1.184
1.174
1.184
12,855
+0.02(+1.29%)
Apr 06, 2005
1.145
1.171
1.145
1.169
46,163
+0.02(+1.49%)
Apr 05, 2005
1.155
1.155
1.147
1.152
9,933
+0.00(+0.18%)
Apr 04, 2005
1.136
1.153
1.133
1.150
30,970
+0.01(+0.60%)
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.