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
CVD Equipment Corp
(NQ:
CVV
)
4.150
-0.200 (-4.60%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 12, 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
3.810
3.910
3.810
3.910
1,600
+0.05(+1.30%)
Mar 30, 2006
3.950
3.950
3.790
3.860
3,300
-0.09(-2.28%)
Mar 29, 2006
3.950
3.960
3.900
3.950
3,500
+0.05(+1.28%)
Mar 28, 2006
3.900
3.900
3.900
3.900
300
+0.04(+1.04%)
Mar 27, 2006
3.800
3.860
3.800
3.860
2,300
+0.07(+1.85%)
Mar 24, 2006
3.600
3.790
3.600
3.790
1,000
+0.04(+1.07%)
Mar 23, 2006
3.700
3.760
3.600
3.750
3,600
-0.05(-1.32%)
Mar 22, 2006
3.850
3.850
3.800
3.800
1,000
-0.16(-4.04%)
Mar 21, 2006
3.960
3.960
3.960
3.960
1,300
-0.01(-0.25%)
Mar 20, 2006
3.960
3.970
3.960
3.970
300
+0.01(+0.25%)
Mar 17, 2006
3.950
3.960
3.950
3.960
1,100
+0.01(+0.25%)
Mar 16, 2006
3.980
4.000
3.906
3.950
4,100
-0.03(-0.76%)
Mar 15, 2006
3.970
4.000
3.970
3.980
3,900
-0.01(-0.25%)
Mar 14, 2006
3.900
3.990
3.900
3.990
500
+0.14(+3.64%)
Mar 13, 2006
3.910
3.910
3.850
3.850
1,100
-0.10(-2.53%)
Mar 10, 2006
3.860
3.950
3.860
3.950
1,100
+0.10(+2.60%)
Mar 09, 2006
3.780
3.850
3.780
3.850
900
+0.05(+1.32%)
Mar 08, 2006
3.900
3.910
3.750
3.800
5,900
-0.20(-5.00%)
Mar 07, 2006
3.820
4.000
3.820
4.000
6,800
+0.15(+3.90%)
Mar 06, 2006
3.900
3.900
3.800
3.850
3,300
-0.10(-2.53%)
Mar 03, 2006
3.870
3.950
3.870
3.950
600
-0.07(-1.67%)
Mar 02, 2006
3.900
4.017
3.900
4.017
400
+0.11(+2.74%)
Mar 01, 2006
4.040
4.050
3.743
3.910
1,400
-0.16(-3.93%)
Feb 28, 2006
4.070
4.070
4.070
4.070
500
-0.02(-0.49%)
Feb 27, 2006
3.980
4.090
3.980
4.090
11,200
+0.14(+3.54%)
Feb 24, 2006
3.960
3.960
3.950
3.950
2,500
-0.13(-3.19%)
Feb 23, 2006
4.010
4.090
3.960
4.080
7,400
+0.07(+1.75%)
Feb 22, 2006
3.950
4.010
3.950
4.010
2,600
+0.05(+1.26%)
Feb 21, 2006
4.000
4.090
3.960
3.960
5,400
+0.05(+1.28%)
Feb 17, 2006
3.820
3.910
3.770
3.910
3,300
+0.11(+2.89%)
Feb 16, 2006
3.770
3.810
3.770
3.800
400
+0.02(+0.53%)
Feb 15, 2006
3.880
3.920
3.730
3.780
12,900
-0.18(-4.57%)
Feb 14, 2006
3.940
3.961
3.940
3.961
1,200
+0.21(+5.63%)
Feb 13, 2006
3.880
3.880
3.700
3.750
5,600
-0.05(-1.32%)
Feb 10, 2006
3.950
3.950
3.600
3.800
8,200
-0.30(-7.32%)
Feb 09, 2006
3.950
4.100
3.910
4.100
5,600
+0.19(+4.86%)
Feb 08, 2006
3.910
3.980
3.900
3.910
1,400
-0.04(-1.01%)
Feb 07, 2006
3.990
3.990
3.950
3.950
23,300
+0.00(+0.00%)
Feb 06, 2006
3.750
3.950
3.750
3.950
2,300
+0.21(+5.61%)
Feb 03, 2006
3.750
3.750
3.740
3.740
300
+0.08(+2.19%)
Feb 02, 2006
3.690
3.690
3.660
3.660
4,300
+0.04(+1.10%)
Feb 01, 2006
3.700
3.710
3.550
3.620
2,900
-0.14(-3.72%)
Jan 31, 2006
3.800
3.800
3.750
3.760
3,700
+0.01(+0.27%)
Jan 30, 2006
3.750
3.760
3.750
3.750
3,700
-0.04(-1.06%)
Jan 27, 2006
3.820
3.820
3.720
3.790
2,200
-0.01(-0.26%)
Jan 26, 2006
3.840
3.990
3.700
3.800
4,000
+0.11(+2.98%)
Jan 25, 2006
3.520
3.840
3.520
3.690
17,000
-0.31(-7.75%)
Jan 24, 2006
4.290
4.470
3.910
4.000
25,400
-0.20(-4.76%)
Jan 23, 2006
4.110
4.230
3.900
4.200
181,300
+0.10(+2.44%)
Jan 20, 2006
4.020
4.210
3.950
4.100
75,900
+0.09(+2.24%)
Jan 19, 2006
3.750
4.010
3.750
4.010
12,200
+0.18(+4.70%)
Jan 18, 2006
3.900
3.900
3.800
3.830
7,400
-0.12(-3.04%)
Jan 17, 2006
4.000
4.060
3.860
3.950
12,300
+0.01(+0.25%)
Jan 13, 2006
3.950
3.950
3.810
3.940
2,500
-0.04(-1.01%)
Jan 12, 2006
3.940
3.990
3.750
3.980
13,600
-0.01(-0.25%)
Jan 11, 2006
4.150
4.150
3.870
3.990
13,600
-0.22(-5.23%)
Jan 10, 2006
4.080
4.210
3.650
4.210
20,900
+0.13(+3.19%)
Jan 09, 2006
3.940
4.150
3.850
4.080
46,000
+0.33(+8.80%)
Jan 06, 2006
3.200
3.950
3.200
3.750
66,500
+0.54(+16.82%)
Jan 05, 2006
2.750
3.250
2.750
3.210
24,900
+0.41(+14.64%)
Jan 04, 2006
2.950
2.950
2.800
2.800
2,200
-0.11(-3.78%)
Jan 03, 2006
2.950
2.950
2.910
2.910
1,900
+0.00(+0.00%)
Dec 30, 2005
2.900
3.000
2.890
2.910
6,000
+0.01(+0.34%)
Dec 29, 2005
2.800
2.900
2.800
2.900
3,200
+0.11(+3.94%)
Dec 28, 2005
2.780
2.800
2.780
2.790
2,200
-0.01(-0.36%)
Dec 27, 2005
2.750
2.930
2.750
2.800
5,400
+0.05(+1.82%)
Dec 23, 2005
2.830
2.870
2.730
2.750
7,000
-0.08(-2.83%)
Dec 22, 2005
2.850
2.850
2.830
2.830
900
-0.02(-0.70%)
Dec 21, 2005
2.850
2.850
2.850
2.850
300
-0.07(-2.40%)
Dec 20, 2005
2.920
2.920
2.920
2.920
300
+0.12(+4.29%)
Dec 19, 2005
2.750
2.840
2.730
2.800
3,000
-0.02(-0.71%)
Dec 16, 2005
2.900
2.900
2.780
2.820
4,300
-0.08(-2.76%)
Dec 15, 2005
2.870
2.900
2.870
2.900
600
+0.00(+0.00%)
Dec 14, 2005
2.880
2.900
2.880
2.900
2,100
+0.02(+0.69%)
Dec 13, 2005
2.880
2.880
2.880
2.880
400
-0.02(-0.69%)
Dec 12, 2005
2.900
2.930
2.900
2.900
4,500
+0.05(+1.75%)
Dec 09, 2005
2.870
2.920
2.720
2.850
4,200
-0.06(-2.06%)
Dec 08, 2005
2.900
2.930
2.900
2.910
2,400
+0.01(+0.34%)
Dec 07, 2005
2.950
2.950
2.900
2.900
3,200
+0.00(+0.00%)
Dec 06, 2005
2.760
2.950
2.760
2.900
4,100
+0.18(+6.62%)
Dec 05, 2005
2.790
2.790
2.660
2.720
28,100
-0.10(-3.55%)
Dec 02, 2005
2.990
2.990
2.810
2.820
15,600
-0.18(-6.00%)
Dec 01, 2005
3.050
3.131
2.900
3.000
20,700
-0.15(-4.76%)
Nov 30, 2005
3.140
3.290
3.100
3.150
14,900
-0.03(-0.94%)
Nov 29, 2005
3.180
3.180
3.180
3.180
500
+0.00(+0.00%)
Nov 28, 2005
3.140
3.200
3.060
3.180
12,000
-0.06(-1.85%)
Nov 25, 2005
3.150
3.240
3.150
3.240
6,000
-0.01(-0.31%)
Nov 23, 2005
3.320
3.320
3.250
3.250
3,500
-0.10(-2.99%)
Nov 22, 2005
3.210
3.400
3.210
3.350
8,400
+0.15(+4.69%)
Nov 21, 2005
3.150
3.280
3.150
3.200
3,500
+0.00(+0.00%)
Nov 18, 2005
3.150
3.240
3.150
3.200
21,500
-0.04(-1.23%)
Nov 17, 2005
3.200
3.270
3.160
3.240
4,100
-0.04(-1.22%)
Nov 16, 2005
3.250
3.430
3.140
3.280
54,400
+0.08(+2.50%)
Nov 15, 2005
3.600
3.600
3.120
3.200
83,600
-0.80(-20.00%)
Nov 14, 2005
4.440
4.750
4.000
4.000
46,100
-0.52(-11.50%)
Nov 11, 2005
4.600
4.700
4.520
4.520
20,800
-0.08(-1.74%)
Nov 10, 2005
4.600
4.620
4.210
4.600
23,400
+0.00(+0.00%)
Nov 09, 2005
4.300
4.700
4.300
4.600
66,800
+0.35(+8.24%)
Nov 08, 2005
4.030
4.310
4.030
4.250
15,300
+0.15(+3.66%)
Nov 07, 2005
4.000
4.100
3.990
4.100
12,400
+0.10(+2.50%)
Nov 04, 2005
4.020
4.300
3.960
4.000
35,900
+0.00(+0.00%)
Nov 03, 2005
4.150
4.150
4.000
4.000
5,400
-0.04(-0.99%)
Nov 02, 2005
3.800
4.190
3.800
4.040
26,700
+0.24(+6.32%)
Nov 01, 2005
3.630
3.950
3.630
3.800
18,200
+0.18(+4.97%)
Oct 31, 2005
3.600
3.640
3.580
3.620
13,200
+0.02(+0.56%)
Oct 28, 2005
3.600
3.600
3.500
3.600
9,600
-0.04(-1.10%)
Oct 27, 2005
3.650
3.650
3.610
3.640
2,200
-0.05(-1.36%)
Oct 26, 2005
3.690
3.710
3.690
3.690
3,200
+0.09(+2.50%)
Oct 25, 2005
3.600
3.600
3.600
3.600
1,000
+0.00(+0.00%)
Oct 24, 2005
3.500
3.740
3.500
3.600
5,900
+0.10(+2.86%)
Oct 21, 2005
3.510
3.590
3.460
3.500
8,800
+0.00(+0.00%)
Oct 20, 2005
3.500
3.510
3.500
3.500
7,800
+0.00(+0.00%)
Oct 19, 2005
3.400
3.500
3.360
3.500
13,900
+0.09(+2.64%)
Oct 18, 2005
3.450
3.490
3.410
3.410
1,200
-0.05(-1.45%)
Oct 17, 2005
3.450
3.490
3.450
3.460
5,900
-0.10(-2.81%)
Oct 14, 2005
3.530
3.560
3.430
3.560
3,800
+0.07(+2.03%)
Oct 13, 2005
3.620
3.680
3.470
3.489
6,700
-0.06(-1.72%)
Oct 12, 2005
3.730
3.764
3.550
3.550
8,300
-0.18(-4.77%)
Oct 11, 2005
3.880
3.880
3.720
3.728
8,200
-0.14(-3.67%)
Oct 10, 2005
4.000
4.050
3.870
3.870
14,800
-0.12(-3.01%)
Oct 07, 2005
3.890
4.000
3.861
3.990
35,600
+0.14(+3.64%)
Oct 06, 2005
4.300
4.410
3.850
3.850
21,000
-0.44(-10.26%)
Oct 05, 2005
3.800
4.290
3.740
4.290
13,300
+0.56(+15.01%)
Oct 04, 2005
3.550
3.800
3.550
3.730
12,000
+0.18(+5.07%)
Oct 03, 2005
3.750
3.760
3.550
3.550
15,400
-0.21(-5.59%)
Sep 30, 2005
3.590
3.760
3.590
3.760
3,700
+0.25(+7.12%)
Sep 29, 2005
3.580
3.580
3.450
3.510
7,400
-0.08(-2.23%)
Sep 28, 2005
3.600
3.630
3.590
3.590
2,800
-0.08(-2.18%)
Sep 27, 2005
3.690
3.690
3.670
3.670
3,700
+0.00(+0.00%)
Sep 26, 2005
3.530
3.680
3.530
3.670
6,400
+0.11(+3.09%)
Sep 23, 2005
3.560
3.580
3.450
3.560
5,300
-0.04(-1.11%)
Sep 22, 2005
3.600
3.610
3.550
3.600
25,100
-0.04(-1.10%)
Sep 21, 2005
3.690
3.690
3.600
3.640
4,000
-0.04(-1.09%)
Sep 20, 2005
3.670
3.680
3.670
3.680
1,200
+0.08(+2.22%)
Sep 19, 2005
3.700
3.750
3.600
3.600
12,200
-0.07(-1.91%)
Sep 16, 2005
4.020
4.020
3.650
3.670
27,800
-0.36(-8.93%)
Sep 15, 2005
4.000
4.100
3.960
4.030
5,300
-0.07(-1.71%)
Sep 14, 2005
4.150
4.170
4.050
4.100
11,800
+0.00(+0.00%)
Sep 13, 2005
4.100
4.180
4.060
4.100
3,800
+0.02(+0.49%)
Sep 12, 2005
3.940
4.200
3.910
4.080
27,900
+0.24(+6.25%)
Sep 09, 2005
3.600
3.840
3.550
3.840
17,000
+0.25(+6.96%)
Sep 08, 2005
3.700
3.720
3.510
3.590
14,500
-0.09(-2.45%)
Sep 07, 2005
3.450
3.680
3.450
3.680
11,400
+0.23(+6.67%)
Sep 06, 2005
3.500
3.500
3.410
3.450
26,000
-0.12(-3.36%)
Sep 02, 2005
3.550
3.570
3.510
3.570
1,900
+0.04(+1.13%)
Sep 01, 2005
3.550
3.550
3.500
3.530
13,100
-0.02(-0.56%)
Aug 31, 2005
3.750
3.750
3.500
3.550
12,100
-0.19(-5.08%)
Aug 30, 2005
3.580
3.740
3.580
3.740
28,900
+0.16(+4.47%)
Aug 29, 2005
3.590
3.630
3.510
3.580
18,700
-0.09(-2.45%)
Aug 26, 2005
3.700
3.730
3.650
3.670
17,000
-0.10(-2.65%)
Aug 25, 2005
3.350
3.830
3.350
3.770
56,200
+0.14(+3.86%)
Aug 24, 2005
3.850
3.900
3.590
3.630
40,700
-0.22(-5.71%)
Aug 23, 2005
4.090
4.090
3.800
3.850
32,300
-0.24(-5.87%)
Aug 22, 2005
4.080
4.100
4.050
4.090
16,500
+0.02(+0.49%)
Aug 19, 2005
3.940
4.100
3.940
4.070
17,400
+0.13(+3.30%)
Aug 18, 2005
4.240
4.240
3.870
3.940
64,400
-0.31(-7.29%)
Aug 17, 2005
4.330
4.390
4.250
4.250
13,300
-0.05(-1.16%)
Aug 16, 2005
4.160
4.360
4.100
4.300
57,900
+0.14(+3.37%)
Aug 15, 2005
3.960
4.500
3.960
4.160
96,100
+0.21(+5.32%)
Aug 12, 2005
4.300
5.080
3.860
3.950
334,700
+0.63(+18.98%)
Aug 11, 2005
3.340
3.340
3.300
3.320
5,300
+0.05(+1.53%)
Aug 10, 2005
3.150
3.380
3.150
3.270
26,900
+0.14(+4.47%)
Aug 09, 2005
2.960
3.130
2.960
3.130
16,900
+0.18(+6.10%)
Aug 08, 2005
3.000
3.030
2.950
2.950
19,400
-0.11(-3.59%)
Aug 05, 2005
3.070
3.230
3.060
3.060
31,700
-0.02(-0.65%)
Aug 04, 2005
3.050
3.080
3.050
3.080
9,200
+0.02(+0.65%)
Aug 03, 2005
3.340
3.340
2.980
3.060
34,000
-0.25(-7.55%)
Aug 02, 2005
3.310
3.430
3.220
3.310
7,800
+0.03(+0.91%)
Aug 01, 2005
3.080
3.570
3.080
3.280
52,700
+0.23(+7.54%)
Jul 29, 2005
3.110
3.180
2.930
3.050
48,100
-0.12(-3.79%)
Jul 28, 2005
3.190
3.190
3.110
3.170
10,300
-0.02(-0.63%)
Jul 27, 2005
3.090
3.210
3.040
3.190
16,900
+0.05(+1.59%)
Jul 26, 2005
3.450
3.490
3.090
3.140
52,200
-0.28(-8.19%)
Jul 25, 2005
3.320
3.760
3.320
3.420
140,500
+0.11(+3.32%)
Jul 22, 2005
2.850
3.350
2.850
3.310
91,100
+0.48(+16.96%)
Jul 21, 2005
2.810
2.950
2.760
2.830
53,200
+0.02(+0.71%)
Jul 20, 2005
3.200
3.200
2.752
2.810
116,900
-0.19(-6.33%)
Jul 19, 2005
3.410
3.880
2.950
3.000
341,200
-0.46(-13.29%)
Jul 18, 2005
2.350
3.460
2.300
3.460
467,400
+1.40(+67.96%)
Jul 15, 2005
2.100
2.190
2.060
2.060
14,000
-0.03(-1.44%)
Jul 14, 2005
2.100
2.100
2.050
2.090
19,200
-0.01(-0.48%)
Jul 13, 2005
2.140
2.140
2.002
2.100
5,600
-0.05(-2.33%)
Jul 12, 2005
2.170
2.230
2.100
2.150
15,300
+0.00(+0.00%)
Jul 11, 2005
1.900
2.200
1.900
2.150
36,000
+0.24(+12.57%)
Jul 08, 2005
1.890
1.950
1.830
1.910
11,800
+0.01(+0.53%)
Jul 07, 2005
2.010
2.010
1.810
1.900
40,300
-0.13(-6.40%)
Jul 06, 2005
2.100
2.100
1.960
2.030
10,300
-0.07(-3.34%)
Jul 05, 2005
2.000
2.100
2.000
2.100
20,300
+0.07(+3.45%)
Jul 01, 2005
2.060
2.100
2.020
2.030
10,800
-0.05(-2.40%)
Jun 30, 2005
2.080
2.100
2.020
2.080
17,200
-0.02(-0.95%)
Jun 29, 2005
2.150
2.150
2.100
2.100
8,200
-0.13(-5.83%)
Jun 28, 2005
2.100
2.250
2.100
2.230
19,000
+0.09(+4.21%)
Jun 27, 2005
2.130
2.200
2.100
2.140
20,200
-0.07(-3.17%)
Jun 24, 2005
2.150
2.250
2.150
2.210
6,300
+0.01(+0.45%)
Jun 23, 2005
2.250
2.320
2.200
2.200
16,400
+0.02(+0.92%)
Jun 22, 2005
2.290
2.380
2.140
2.180
22,600
-0.01(-0.46%)
Jun 21, 2005
2.100
2.340
2.100
2.190
54,200
+0.06(+2.82%)
Jun 20, 2005
2.050
2.210
2.000
2.130
13,700
+0.09(+4.41%)
Jun 17, 2005
2.030
2.150
2.030
2.040
8,300
-0.09(-4.23%)
Jun 16, 2005
2.220
2.220
2.000
2.130
25,800
-0.13(-5.75%)
Jun 15, 2005
2.360
2.360
2.120
2.260
20,200
+0.06(+2.73%)
Jun 14, 2005
2.100
2.450
2.100
2.200
68,400
+0.14(+6.80%)
Jun 13, 2005
2.090
2.090
2.000
2.060
14,000
-0.04(-1.90%)
Jun 10, 2005
2.170
2.170
1.990
2.100
29,500
+0.00(+0.00%)
Jun 09, 2005
2.200
2.250
2.050
2.100
48,500
-0.18(-7.89%)
Jun 08, 2005
2.300
2.310
2.250
2.280
11,900
+0.01(+0.44%)
Jun 07, 2005
2.240
2.300
2.150
2.270
24,100
+0.03(+1.34%)
Jun 06, 2005
2.450
2.490
2.210
2.240
27,400
-0.16(-6.67%)
Jun 03, 2005
2.300
2.690
2.300
2.400
35,500
+0.10(+4.35%)
Jun 02, 2005
2.250
2.300
2.200
2.300
12,700
+0.08(+3.60%)
Jun 01, 2005
2.279
2.280
2.070
2.220
32,900
+0.02(+0.91%)
May 31, 2005
2.300
2.300
2.110
2.200
19,800
-0.11(-4.76%)
May 27, 2005
2.330
2.340
2.310
2.310
8,700
-0.06(-2.53%)
May 26, 2005
2.240
2.400
2.200
2.370
39,000
+0.13(+5.80%)
May 25, 2005
2.150
2.240
2.100
2.240
27,600
+0.14(+6.67%)
May 24, 2005
2.150
2.170
1.950
2.100
44,800
-0.08(-3.67%)
May 23, 2005
2.300
2.330
2.120
2.180
28,100
-0.15(-6.44%)
May 20, 2005
2.320
2.360
2.280
2.330
6,300
-0.01(-0.43%)
May 19, 2005
2.160
2.410
2.160
2.340
59,900
+0.23(+10.90%)
May 18, 2005
2.250
2.250
2.060
2.110
56,300
-0.14(-6.22%)
May 17, 2005
2.300
2.300
2.100
2.250
135,100
-0.14(-5.86%)
May 16, 2005
3.060
3.060
2.110
2.390
268,000
-0.77(-24.37%)
May 13, 2005
3.250
3.550
3.150
3.160
25,400
+0.00(+0.00%)
May 12, 2005
3.380
3.380
3.140
3.160
12,200
-0.21(-6.23%)
May 11, 2005
3.330
3.380
3.230
3.370
13,200
+0.01(+0.30%)
May 10, 2005
3.420
3.650
3.280
3.360
41,400
-0.07(-2.04%)
May 09, 2005
3.240
3.460
3.120
3.430
47,500
+0.18(+5.54%)
May 06, 2005
3.700
3.700
3.200
3.250
42,600
-0.20(-5.80%)
May 05, 2005
3.000
3.640
2.800
3.450
177,100
+0.45(+15.00%)
May 04, 2005
2.900
3.100
2.900
3.000
51,000
+0.11(+3.81%)
May 03, 2005
3.060
3.150
2.840
2.890
82,000
-0.24(-7.67%)
May 02, 2005
3.250
3.600
2.990
3.130
106,100
-0.09(-2.80%)
Apr 29, 2005
3.630
3.950
3.200
3.220
121,200
-0.41(-11.29%)
Apr 28, 2005
3.800
3.800
3.600
3.630
38,500
-0.21(-5.47%)
Apr 27, 2005
3.780
4.040
3.530
3.840
62,100
+0.04(+1.05%)
Apr 26, 2005
3.900
3.950
3.650
3.800
105,400
+0.00(+0.00%)
Apr 25, 2005
3.990
4.160
3.590
3.800
199,500
-0.09(-2.31%)
Apr 22, 2005
4.780
5.650
3.890
3.890
565,200
-0.91(-18.96%)
Apr 21, 2005
5.020
5.630
4.510
4.800
422,600
-0.25(-4.95%)
Apr 20, 2005
4.150
5.380
4.000
5.050
606,500
+0.81(+19.10%)
Apr 19, 2005
4.180
4.590
3.980
4.240
175,000
+0.15(+3.67%)
Apr 18, 2005
4.020
4.800
3.810
4.090
130,000
-0.05(-1.21%)
Apr 15, 2005
4.300
4.890
3.400
4.140
164,400
-0.17(-3.94%)
Apr 14, 2005
4.650
4.850
4.180
4.310
79,200
-0.34(-7.31%)
Apr 13, 2005
4.850
5.370
4.380
4.650
178,800
-0.30(-6.06%)
Apr 12, 2005
5.580
5.780
4.470
4.950
384,600
-0.72(-12.70%)
Apr 11, 2005
6.350
7.150
5.320
5.670
504,300
-0.69(-10.85%)
Apr 08, 2005
6.610
7.850
6.100
6.360
409,500
-0.15(-2.30%)
Apr 07, 2005
6.350
7.450
6.072
6.510
487,500
+0.56(+9.41%)
Apr 06, 2005
5.050
7.150
5.050
5.950
900,000
+0.99(+19.96%)
Apr 05, 2005
4.250
5.440
4.120
4.960
443,100
+0.96(+24.00%)
Apr 04, 2005
4.200
5.000
3.940
4.000
165,400
-0.60(-13.04%)
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.