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
Microstrategy Cl A
(NQ:
MSTR
)
1,727.24
+142.74 (+9.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
105.06
105.91
104.07
105.29
178,461
+0.17(+0.16%)
Mar 30, 2006
105.15
107.28
104.86
105.12
167,609
-0.64(-0.61%)
Mar 29, 2006
103.90
106.93
103.61
105.76
320,561
+1.72(+1.65%)
Mar 28, 2006
105.21
106.01
103.89
104.04
248,502
-0.57(-0.54%)
Mar 27, 2006
104.97
106.17
104.20
104.61
216,862
-0.02(-0.02%)
Mar 24, 2006
105.62
105.63
103.70
104.63
205,766
-0.58(-0.55%)
Mar 23, 2006
104.36
105.85
104.36
105.21
180,400
+0.58(+0.55%)
Mar 22, 2006
103.39
105.53
103.28
104.63
191,200
+1.00(+0.96%)
Mar 21, 2006
106.01
106.87
103.48
103.63
355,567
-2.11(-2.00%)
Mar 20, 2006
106.96
107.33
105.58
105.74
205,921
-0.81(-0.76%)
Mar 17, 2006
105.30
107.14
104.48
106.55
416,946
+1.67(+1.59%)
Mar 16, 2006
107.70
109.00
104.68
104.88
247,712
-2.70(-2.51%)
Mar 15, 2006
106.56
107.70
105.27
107.58
321,811
+1.08(+1.01%)
Mar 14, 2006
103.62
106.75
102.78
106.50
412,415
+3.48(+3.38%)
Mar 13, 2006
99.67
103.71
99.67
103.02
382,358
+3.52(+3.54%)
Mar 10, 2006
97.05
100.66
96.02
99.50
386,079
+2.45(+2.52%)
Mar 09, 2006
97.37
98.00
97.03
97.05
390,682
-1.05(-1.07%)
Mar 08, 2006
97.50
99.20
96.63
98.10
218,342
+0.04(+0.04%)
Mar 07, 2006
98.26
98.71
97.03
98.06
376,327
-0.32(-0.33%)
Mar 06, 2006
100.00
100.85
98.29
98.38
270,888
-1.60(-1.60%)
Mar 03, 2006
97.96
100.80
97.36
99.98
334,475
+1.53(+1.55%)
Mar 02, 2006
98.48
102.69
97.43
98.45
562,785
-0.30(-0.30%)
Mar 01, 2006
93.37
99.50
92.04
98.75
776,194
+7.07(+7.71%)
Feb 28, 2006
94.86
95.01
91.67
91.68
227,048
-3.18(-3.35%)
Feb 27, 2006
95.03
96.14
94.12
94.86
213,680
+0.00(+0.00%)
Feb 24, 2006
94.26
95.00
93.95
94.86
147,806
+0.38(+0.40%)
Feb 23, 2006
94.18
94.73
92.92
94.48
231,149
+0.86(+0.92%)
Feb 22, 2006
92.16
95.00
92.16
93.62
203,172
+1.04(+1.12%)
Feb 21, 2006
92.02
93.66
92.02
92.58
215,405
+0.02(+0.02%)
Feb 17, 2006
91.73
93.20
91.50
92.56
255,159
+0.15(+0.16%)
Feb 16, 2006
90.80
92.98
90.20
92.41
265,700
+1.57(+1.73%)
Feb 15, 2006
90.97
92.08
90.46
90.84
258,222
-0.39(-0.43%)
Feb 14, 2006
90.91
92.04
90.20
91.23
362,621
+0.72(+0.80%)
Feb 13, 2006
91.88
92.22
89.66
90.51
238,385
-1.85(-2.00%)
Feb 10, 2006
92.75
93.24
90.94
92.36
260,953
-0.64(-0.69%)
Feb 09, 2006
93.00
94.46
92.85
93.00
166,168
+0.03(+0.03%)
Feb 08, 2006
93.86
94.35
92.48
92.97
214,214
-0.42(-0.45%)
Feb 07, 2006
93.15
94.42
92.03
93.39
321,713
-0.18(-0.19%)
Feb 06, 2006
93.13
93.98
92.57
93.57
192,015
+0.39(+0.42%)
Feb 03, 2006
91.55
94.25
91.10
93.18
294,933
+1.55(+1.69%)
Feb 02, 2006
91.49
93.12
90.52
91.63
483,945
+0.13(+0.14%)
Feb 01, 2006
91.58
94.12
90.11
91.50
1,225,121
-4.61(-4.80%)
Jan 31, 2006
98.62
99.54
95.22
96.11
679,141
-3.43(-3.45%)
Jan 30, 2006
98.68
101.99
98.57
99.54
509,514
+1.60(+1.63%)
Jan 27, 2006
95.70
98.50
95.70
97.94
331,520
+2.24(+2.34%)
Jan 26, 2006
94.75
96.70
93.47
95.70
215,235
+1.27(+1.34%)
Jan 25, 2006
92.61
95.27
92.61
94.43
334,488
+2.84(+3.10%)
Jan 24, 2006
91.78
93.56
90.88
91.59
340,853
-0.36(-0.39%)
Jan 23, 2006
93.50
94.46
87.60
91.95
887,887
-1.29(-1.38%)
Jan 20, 2006
95.95
95.95
93.16
93.24
385,687
-2.22(-2.33%)
Jan 19, 2006
94.50
96.00
94.50
95.46
227,780
+1.22(+1.29%)
Jan 18, 2006
93.53
95.45
93.18
94.24
279,721
-0.75(-0.79%)
Jan 17, 2006
95.00
96.84
94.62
94.99
265,903
-0.64(-0.67%)
Jan 13, 2006
93.99
96.45
93.13
95.63
277,353
+2.05(+2.19%)
Jan 12, 2006
92.69
95.50
92.25
93.58
423,100
-1.87(-1.96%)
Jan 11, 2006
95.00
99.64
94.11
95.45
591,169
+1.02(+1.08%)
Jan 10, 2006
93.38
95.60
93.26
94.43
415,904
-2.07(-2.15%)
Jan 09, 2006
94.39
99.98
93.40
96.50
718,844
+1.98(+2.09%)
Jan 06, 2006
89.91
96.33
89.30
94.52
1,122,134
+6.81(+7.76%)
Jan 05, 2006
86.40
88.19
86.16
87.71
215,118
+1.32(+1.53%)
Jan 04, 2006
86.96
87.71
86.00
86.39
323,255
-0.62(-0.71%)
Jan 03, 2006
82.78
87.51
82.78
87.01
548,185
+4.34(+5.25%)
Dec 30, 2005
83.60
83.60
82.25
82.67
186,679
-1.18(-1.41%)
Dec 29, 2005
83.92
84.91
83.64
83.85
122,574
-0.13(-0.15%)
Dec 28, 2005
83.23
84.46
83.10
83.98
164,700
+0.75(+0.90%)
Dec 27, 2005
83.76
84.16
83.00
83.23
197,900
-0.47(-0.56%)
Dec 23, 2005
83.15
83.80
83.07
83.70
100,348
+0.36(+0.43%)
Dec 22, 2005
81.92
83.58
81.62
83.34
240,235
+1.68(+2.06%)
Dec 21, 2005
79.51
81.83
79.51
81.66
202,395
+2.02(+2.54%)
Dec 20, 2005
79.12
81.00
79.12
79.64
277,544
-0.42(-0.52%)
Dec 19, 2005
80.99
82.00
80.00
80.06
257,156
-0.43(-0.53%)
Dec 16, 2005
78.79
82.35
78.78
80.49
688,104
+2.87(+3.70%)
Dec 15, 2005
77.10
77.84
75.69
77.62
183,622
+0.43(+0.56%)
Dec 14, 2005
77.40
78.31
77.04
77.19
195,468
-0.50(-0.64%)
Dec 13, 2005
77.73
78.48
77.36
77.69
136,196
+0.12(+0.15%)
Dec 12, 2005
78.09
78.25
77.09
77.57
148,518
+0.02(+0.03%)
Dec 09, 2005
76.19
78.09
76.19
77.55
208,361
+1.20(+1.57%)
Dec 08, 2005
76.23
77.41
75.77
76.35
202,748
-0.14(-0.18%)
Dec 07, 2005
75.33
76.76
75.01
76.49
274,523
+1.49(+1.99%)
Dec 06, 2005
73.98
76.24
73.56
75.00
544,737
+1.81(+2.47%)
Dec 05, 2005
74.25
74.51
72.51
73.19
275,552
-1.51(-2.02%)
Dec 02, 2005
75.60
75.60
74.28
74.70
228,032
-0.92(-1.22%)
Dec 01, 2005
74.00
75.97
74.00
75.62
226,400
+1.75(+2.37%)
Nov 30, 2005
75.05
75.38
73.87
73.87
346,923
-1.10(-1.47%)
Nov 29, 2005
74.75
75.44
74.75
74.97
212,274
+0.33(+0.44%)
Nov 28, 2005
77.62
77.90
74.62
74.64
240,895
-2.73(-3.53%)
Nov 25, 2005
77.19
77.85
77.02
77.37
41,734
-0.12(-0.15%)
Nov 23, 2005
77.08
78.10
77.08
77.49
159,969
+0.21(+0.27%)
Nov 22, 2005
78.03
78.74
77.07
77.28
210,080
-0.82(-1.05%)
Nov 21, 2005
78.09
78.40
77.29
78.10
144,982
-0.10(-0.13%)
Nov 18, 2005
78.05
79.36
77.66
78.20
268,516
+0.75(+0.97%)
Nov 17, 2005
76.30
77.95
76.04
77.45
287,836
+1.04(+1.36%)
Nov 16, 2005
77.30
77.30
75.63
76.41
185,919
-0.57(-0.74%)
Nov 15, 2005
78.23
78.74
76.71
76.98
198,714
-1.48(-1.89%)
Nov 14, 2005
77.75
78.98
77.20
78.46
381,717
+1.06(+1.37%)
Nov 11, 2005
74.92
77.50
74.87
77.40
449,141
+3.20(+4.31%)
Nov 10, 2005
73.00
74.85
72.65
74.20
333,506
+1.89(+2.61%)
Nov 09, 2005
72.23
72.61
71.65
72.31
187,927
-0.19(-0.26%)
Nov 08, 2005
72.72
73.24
72.20
72.50
266,288
-0.58(-0.79%)
Nov 07, 2005
73.00
73.53
72.49
73.08
160,162
-0.32(-0.44%)
Nov 04, 2005
73.10
73.61
72.78
73.40
211,583
-0.14(-0.19%)
Nov 03, 2005
72.87
74.47
72.87
73.54
300,978
+0.74(+1.02%)
Nov 02, 2005
70.53
72.90
70.40
72.80
430,326
+1.90(+2.68%)
Nov 01, 2005
70.37
72.14
70.37
70.90
425,154
+0.00(+0.00%)
Oct 31, 2005
69.00
71.65
68.43
70.90
726,097
+3.34(+4.94%)
Oct 28, 2005
67.36
69.88
65.70
67.56
1,549,192
-7.02(-9.41%)
Oct 27, 2005
75.00
75.50
73.18
74.58
781,356
-0.61(-0.81%)
Oct 26, 2005
75.34
76.30
74.80
75.19
247,025
-0.05(-0.07%)
Oct 25, 2005
75.17
75.40
73.61
75.24
335,340
+0.11(+0.15%)
Oct 24, 2005
73.14
75.13
72.77
75.13
412,011
+2.75(+3.80%)
Oct 21, 2005
71.01
72.69
70.86
72.38
438,507
+1.90(+2.70%)
Oct 20, 2005
70.22
71.18
69.80
70.48
253,010
+0.26(+0.37%)
Oct 19, 2005
69.51
70.23
68.06
70.22
254,114
+0.86(+1.24%)
Oct 18, 2005
69.62
70.35
69.35
69.36
209,182
-0.16(-0.23%)
Oct 17, 2005
69.00
69.53
68.43
69.52
175,485
+0.67(+0.97%)
Oct 14, 2005
68.60
69.36
67.99
68.85
301,829
+0.64(+0.94%)
Oct 13, 2005
67.59
68.36
66.50
68.21
243,751
+0.88(+1.31%)
Oct 12, 2005
66.70
67.57
65.44
67.33
443,174
+0.33(+0.49%)
Oct 11, 2005
67.38
68.00
66.85
67.00
232,350
-0.08(-0.12%)
Oct 10, 2005
67.63
68.05
66.64
67.08
180,825
-0.36(-0.53%)
Oct 07, 2005
66.71
67.62
65.92
67.44
291,280
+1.23(+1.86%)
Oct 06, 2005
66.61
68.18
64.66
66.21
915,018
-3.22(-4.64%)
Oct 05, 2005
69.93
71.00
68.64
69.43
326,754
-0.18(-0.26%)
Oct 04, 2005
71.53
71.99
69.50
69.61
274,528
-1.62(-2.27%)
Oct 03, 2005
70.80
71.90
69.72
71.23
300,075
+0.94(+1.34%)
Sep 30, 2005
69.66
70.67
69.50
70.29
171,508
+0.12(+0.17%)
Sep 29, 2005
68.60
70.70
68.14
70.17
346,519
+1.56(+2.27%)
Sep 28, 2005
68.94
69.58
68.25
68.61
177,465
-0.12(-0.17%)
Sep 27, 2005
68.48
69.50
68.06
68.73
220,487
-0.24(-0.35%)
Sep 26, 2005
69.40
70.00
68.27
68.97
321,008
-0.08(-0.12%)
Sep 23, 2005
69.05
69.23
66.49
69.05
297,757
+1.97(+2.94%)
Sep 22, 2005
67.08
68.08
64.39
67.08
421,495
-0.70(-1.03%)
Sep 21, 2005
68.80
69.03
67.53
67.78
322,772
-1.45(-2.09%)
Sep 20, 2005
68.78
70.48
68.16
69.23
556,210
+0.88(+1.29%)
Sep 19, 2005
70.55
71.20
68.09
68.35
1,027,141
-4.86(-6.64%)
Sep 16, 2005
73.45
73.74
72.99
73.21
308,504
+0.32(+0.44%)
Sep 15, 2005
74.45
74.67
72.72
72.89
354,902
-1.34(-1.81%)
Sep 14, 2005
73.80
75.80
73.73
74.23
422,100
+0.50(+0.68%)
Sep 13, 2005
74.22
74.65
73.08
73.73
337,270
-0.64(-0.86%)
Sep 12, 2005
75.30
76.00
74.23
74.37
274,014
-1.03(-1.37%)
Sep 09, 2005
75.00
75.70
74.99
75.40
333,148
+0.62(+0.82%)
Sep 08, 2005
75.70
76.00
74.66
74.78
425,046
-1.36(-1.78%)
Sep 07, 2005
78.18
78.65
75.81
76.14
574,793
-1.86(-2.38%)
Sep 06, 2005
76.20
78.18
76.18
78.00
399,864
+1.93(+2.54%)
Sep 02, 2005
76.49
76.80
75.27
76.07
178,158
-0.13(-0.17%)
Sep 01, 2005
77.20
77.82
76.11
76.20
246,580
-0.80(-1.04%)
Aug 31, 2005
75.10
77.00
75.10
77.00
313,473
+1.60(+2.12%)
Aug 30, 2005
75.56
75.83
74.91
75.40
252,662
-0.08(-0.11%)
Aug 29, 2005
74.15
75.77
73.25
75.48
292,494
+1.38(+1.86%)
Aug 26, 2005
73.81
74.43
73.29
74.10
343,099
+0.11(+0.15%)
Aug 25, 2005
76.26
76.42
73.47
73.99
501,682
-1.70(-2.25%)
Aug 24, 2005
76.47
78.00
75.46
75.69
330,479
-1.01(-1.32%)
Aug 23, 2005
77.40
78.35
76.25
76.70
354,393
-0.98(-1.26%)
Aug 22, 2005
75.80
77.93
75.12
77.68
564,975
+2.26(+3.00%)
Aug 19, 2005
76.48
77.08
75.06
75.42
364,803
-0.73(-0.96%)
Aug 18, 2005
77.00
77.40
75.99
76.15
305,447
-1.19(-1.54%)
Aug 17, 2005
77.20
77.95
76.30
77.34
346,164
+0.94(+1.23%)
Aug 16, 2005
79.76
80.13
75.76
76.40
1,134,075
-5.00(-6.14%)
Aug 15, 2005
76.70
82.05
76.34
81.40
1,281,539
+5.08(+6.66%)
Aug 12, 2005
77.20
77.20
75.92
76.32
331,892
-0.81(-1.05%)
Aug 11, 2005
75.52
77.75
75.15
77.13
506,539
+2.02(+2.69%)
Aug 10, 2005
75.50
76.89
74.67
75.11
760,129
+1.75(+2.39%)
Aug 09, 2005
73.35
74.30
72.52
73.36
291,252
+0.70(+0.96%)
Aug 08, 2005
74.11
74.76
72.30
72.66
362,883
-0.73(-0.99%)
Aug 05, 2005
75.00
75.75
72.66
73.39
464,051
-1.98(-2.63%)
Aug 04, 2005
76.34
77.00
75.17
75.37
336,689
-1.08(-1.41%)
Aug 03, 2005
77.74
78.74
76.42
76.45
561,480
-1.76(-2.25%)
Aug 02, 2005
78.15
79.89
77.56
78.21
605,232
-0.04(-0.05%)
Aug 01, 2005
77.76
79.11
75.28
78.25
1,023,063
+1.10(+1.43%)
Jul 29, 2005
76.05
80.35
75.60
77.15
4,969,915
+10.97(+16.58%)
Jul 28, 2005
65.57
66.94
65.06
66.18
620,901
+0.68(+1.04%)
Jul 27, 2005
67.36
67.36
65.31
65.50
764,629
-4.10(-5.89%)
Jul 26, 2005
68.89
70.50
68.89
69.60
559,200
+0.85(+1.24%)
Jul 25, 2005
67.99
69.96
67.90
68.75
614,703
+0.95(+1.40%)
Jul 22, 2005
68.97
68.97
66.08
67.80
658,851
-1.45(-2.09%)
Jul 21, 2005
70.48
70.55
69.13
69.25
368,860
-1.08(-1.54%)
Jul 20, 2005
69.37
71.15
68.93
70.33
453,639
+0.33(+0.47%)
Jul 19, 2005
67.56
70.05
66.75
70.00
863,117
+2.78(+4.14%)
Jul 18, 2005
66.84
67.92
66.50
67.22
860,910
-0.60(-0.88%)
Jul 15, 2005
64.73
68.08
63.68
67.82
1,366,176
+3.78(+5.90%)
Jul 14, 2005
59.10
65.00
59.10
64.04
1,406,454
+6.02(+10.38%)
Jul 13, 2005
58.03
58.36
57.46
58.02
239,356
-0.21(-0.36%)
Jul 12, 2005
59.26
59.26
57.75
58.23
352,977
-0.49(-0.83%)
Jul 11, 2005
58.03
60.19
58.01
58.72
556,770
+0.57(+0.98%)
Jul 08, 2005
55.17
59.04
55.17
58.15
717,616
+2.65(+4.77%)
Jul 07, 2005
54.00
55.57
53.75
55.50
236,497
+1.29(+2.38%)
Jul 06, 2005
54.46
55.00
54.21
54.21
136,800
-0.10(-0.18%)
Jul 05, 2005
53.85
54.69
53.34
54.31
242,000
+0.31(+0.57%)
Jul 01, 2005
53.57
54.01
53.00
54.00
184,700
+0.96(+1.81%)
Jun 30, 2005
53.43
53.95
52.91
53.04
195,656
+0.01(+0.02%)
Jun 29, 2005
53.29
53.67
52.84
53.03
142,764
+0.14(+0.26%)
Jun 28, 2005
52.01
53.54
52.01
52.89
212,732
+0.70(+1.34%)
Jun 27, 2005
53.11
53.11
51.73
52.19
262,195
-0.70(-1.32%)
Jun 24, 2005
54.33
54.70
52.56
52.89
664,936
-1.17(-2.16%)
Jun 23, 2005
54.36
55.35
53.77
54.06
620,220
+1.31(+2.48%)
Jun 22, 2005
52.53
53.16
51.69
52.75
247,857
+0.54(+1.03%)
Jun 21, 2005
51.53
52.50
51.10
52.21
211,393
+1.00(+1.95%)
Jun 20, 2005
50.30
51.46
50.30
51.21
280,022
+0.81(+1.61%)
Jun 17, 2005
50.46
51.51
49.50
50.40
441,280
-1.31(-2.53%)
Jun 16, 2005
52.12
52.12
51.42
51.71
138,383
-0.29(-0.56%)
Jun 15, 2005
51.64
52.16
50.74
52.00
236,429
+0.23(+0.44%)
Jun 14, 2005
51.86
52.09
51.28
51.77
154,290
+0.01(+0.02%)
Jun 13, 2005
51.45
52.08
51.20
51.76
148,870
+0.07(+0.14%)
Jun 10, 2005
51.94
52.49
51.20
51.69
162,464
-0.10(-0.19%)
Jun 09, 2005
51.27
52.25
50.72
51.79
142,461
+0.68(+1.33%)
Jun 08, 2005
51.00
51.92
50.65
51.11
203,000
+0.00(+0.00%)
Jun 07, 2005
51.20
52.78
50.65
51.11
493,511
-1.49(-2.83%)
Jun 06, 2005
51.60
52.77
50.07
52.60
717,329
+0.77(+1.49%)
Jun 03, 2005
55.03
55.42
51.60
51.83
1,209,776
-3.66(-6.60%)
Jun 02, 2005
55.70
55.70
55.14
55.49
410,357
-0.18(-0.32%)
Jun 01, 2005
55.75
56.11
54.84
55.67
372,118
+0.00(+0.00%)
May 31, 2005
55.30
55.75
54.75
55.67
367,167
+0.39(+0.71%)
May 27, 2005
55.09
55.70
54.90
55.28
204,333
-0.01(-0.02%)
May 26, 2005
55.00
55.79
54.78
55.29
224,141
+0.35(+0.64%)
May 25, 2005
56.19
56.19
54.16
54.94
354,744
-0.93(-1.66%)
May 24, 2005
54.93
56.84
54.45
55.87
550,700
+1.30(+2.38%)
May 23, 2005
53.39
55.27
52.85
54.57
583,246
+1.50(+2.83%)
May 20, 2005
53.35
53.59
52.76
53.07
405,949
-0.28(-0.52%)
May 19, 2005
53.50
53.69
52.77
53.35
380,573
+0.23(+0.43%)
May 18, 2005
52.28
53.49
51.77
53.12
376,900
+0.99(+1.90%)
May 17, 2005
51.98
52.42
51.16
52.13
487,562
+0.23(+0.44%)
May 16, 2005
50.69
52.11
50.65
51.90
667,164
+1.03(+2.02%)
May 13, 2005
49.71
51.22
49.10
50.87
962,275
+0.31(+0.61%)
May 12, 2005
50.00
51.25
49.06
50.56
634,194
+0.65(+1.30%)
May 11, 2005
48.92
50.30
48.78
49.91
714,945
+1.75(+3.63%)
May 10, 2005
47.81
48.45
47.00
48.16
529,871
+0.13(+0.27%)
May 09, 2005
47.76
48.03
46.80
48.03
666,968
+0.26(+0.54%)
May 06, 2005
48.20
48.73
47.03
47.77
479,425
-0.02(-0.04%)
May 05, 2005
49.10
49.39
47.30
47.79
641,056
-0.96(-1.97%)
May 04, 2005
48.11
49.50
47.75
48.75
883,474
+1.11(+2.33%)
May 03, 2005
46.16
47.99
46.16
47.64
935,491
+1.04(+2.23%)
May 02, 2005
44.84
46.85
43.69
46.60
2,863,955
+3.12(+7.18%)
Apr 29, 2005
47.41
48.24
43.20
43.48
5,317,529
-13.52(-23.72%)
Apr 28, 2005
58.55
58.55
56.25
57.00
1,001,000
+1.05(+1.88%)
Apr 27, 2005
57.13
57.33
55.26
55.95
471,585
-1.05(-1.84%)
Apr 26, 2005
58.75
59.95
56.20
57.00
892,334
+0.54(+0.96%)
Apr 25, 2005
54.72
56.69
54.57
56.46
445,516
+1.96(+3.60%)
Apr 22, 2005
55.93
56.37
54.10
54.50
375,900
-1.69(-3.01%)
Apr 21, 2005
56.16
57.33
55.00
56.19
609,234
+0.59(+1.06%)
Apr 20, 2005
54.61
57.71
54.16
55.60
718,682
+1.41(+2.60%)
Apr 19, 2005
52.92
54.55
52.75
54.19
379,257
+1.42(+2.69%)
Apr 18, 2005
53.95
55.08
52.51
52.77
680,930
-1.39(-2.57%)
Apr 15, 2005
55.70
55.85
54.03
54.16
589,329
-1.62(-2.90%)
Apr 14, 2005
55.99
56.38
53.23
55.78
860,736
+1.56(+2.88%)
Apr 13, 2005
55.93
55.95
54.09
54.22
299,481
-1.25(-2.25%)
Apr 12, 2005
55.94
56.07
54.52
55.47
544,669
-0.54(-0.96%)
Apr 11, 2005
55.95
56.12
55.40
56.01
242,803
+0.62(+1.12%)
Apr 08, 2005
55.89
56.80
55.25
55.39
216,286
-0.47(-0.84%)
Apr 07, 2005
55.35
56.16
55.03
55.86
158,145
+0.78(+1.42%)
Apr 06, 2005
55.32
56.98
54.95
55.08
314,321
+0.17(+0.31%)
Apr 05, 2005
56.69
56.91
54.75
54.91
441,119
-2.09(-3.67%)
Apr 04, 2005
54.88
57.45
54.51
57.00
490,527
+1.73(+3.13%)
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.