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
GameStop Corp
(NY:
GME
)
17.46
-0.55 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 30, 2007
5.445
5.540
5.378
5.482
11,431,073
+0.03(+0.46%)
Mar 29, 2007
5.487
5.487
5.351
5.457
18,054,258
-0.03(-0.55%)
Mar 28, 2007
5.238
5.551
5.206
5.487
30,900,926
+0.24(+4.62%)
Mar 27, 2007
5.161
5.290
5.092
5.245
54,888,616
+0.54(+11.41%)
Mar 26, 2007
4.634
4.733
4.570
4.708
11,281,743
+0.11(+2.34%)
Mar 23, 2007
4.612
4.659
4.541
4.600
8,502,002
+0.00(+0.04%)
Mar 22, 2007
4.671
4.696
4.545
4.599
8,207,334
-0.05(-1.12%)
Mar 21, 2007
4.642
4.668
4.592
4.651
7,197,384
-0.00(-0.07%)
Mar 20, 2007
4.580
4.664
4.572
4.654
9,546,410
+0.07(+1.62%)
Mar 19, 2007
4.516
4.582
4.498
4.580
8,648,742
+2.33(+103.63%)
Mar 16, 2007
2.285
2.298
2.230
2.249
8,697,458
-0.03(-1.31%)
Mar 15, 2007
2.242
2.284
2.237
2.279
7,197,978
+0.04(+1.67%)
Mar 14, 2007
2.266
2.267
2.195
2.242
7,801,572
-0.03(-1.21%)
Mar 13, 2007
2.307
2.296
2.262
2.269
6,678,744
-0.04(-1.66%)
Mar 12, 2007
2.288
2.313
2.266
2.307
6,574,185
+0.03(+1.16%)
Mar 09, 2007
2.262
2.285
2.257
2.281
10,244,464
+0.02(+0.82%)
Mar 08, 2007
2.203
2.277
2.193
2.262
11,646,514
+0.08(+3.78%)
Mar 07, 2007
2.182
2.213
2.171
2.180
8,984,996
+0.00(+0.02%)
Mar 06, 2007
2.163
2.196
2.157
2.179
7,069,654
+0.03(+1.29%)
Mar 05, 2007
2.142
2.188
2.100
2.152
9,435,316
-0.01(-0.31%)
Mar 02, 2007
2.192
2.220
2.154
2.158
8,480,021
-0.04(-1.69%)
Mar 01, 2007
2.159
2.226
2.134
2.195
12,219,203
-0.01(-0.40%)
Feb 28, 2007
2.199
2.232
2.150
2.204
10,770,827
+0.01(+0.46%)
Feb 27, 2007
2.203
2.236
2.179
2.194
10,568,837
-0.05(-2.32%)
Feb 26, 2007
2.273
2.279
2.245
2.246
8,015,444
-0.02(-0.84%)
Feb 23, 2007
2.281
2.290
2.243
2.265
9,959,302
-0.02(-0.88%)
Feb 22, 2007
2.328
2.329
2.223
2.285
18,687,652
-0.04(-1.83%)
Feb 21, 2007
2.265
2.364
2.265
2.328
18,495,168
+0.06(+2.58%)
Feb 20, 2007
2.261
2.285
2.253
2.269
8,812,711
+0.01(+0.35%)
Feb 16, 2007
2.261
2.275
2.247
2.261
11,905,536
+0.00(+0.02%)
Feb 15, 2007
2.304
2.304
2.259
2.261
7,915,637
-0.01(-0.35%)
Feb 14, 2007
2.261
2.279
2.258
2.269
11,564,803
+0.01(+0.56%)
Feb 13, 2007
2.241
2.269
2.235
2.256
9,331,707
+0.02(+1.09%)
Feb 12, 2007
2.268
2.272
2.222
2.232
10,857,255
-0.02(-0.92%)
Feb 09, 2007
2.236
2.266
2.231
2.253
13,734,141
+0.01(+0.53%)
Feb 08, 2007
2.253
2.261
2.229
2.241
6,616,959
-0.02(-0.86%)
Feb 07, 2007
2.224
2.272
2.213
2.260
11,140,350
+0.04(+1.84%)
Feb 06, 2007
2.235
2.239
2.200
2.219
9,853,554
-0.01(-0.49%)
Feb 05, 2007
2.268
2.274
2.227
2.230
7,072,031
-0.04(-1.67%)
Feb 02, 2007
2.276
2.301
2.258
2.268
11,930,488
+0.00(+0.11%)
Feb 01, 2007
2.259
2.283
2.251
2.266
19,388,676
+0.02(+0.77%)
Jan 31, 2007
2.219
2.259
2.210
2.248
11,471,852
+0.03(+1.31%)
Jan 30, 2007
2.237
2.255
2.209
2.219
14,075,148
-0.01(-0.64%)
Jan 29, 2007
2.199
2.246
2.190
2.234
14,072,772
+0.03(+1.59%)
Jan 26, 2007
2.268
2.269
2.151
2.199
35,205,692
-0.06(-2.63%)
Jan 25, 2007
2.353
2.354
2.232
2.258
22,256,936
-0.09(-3.77%)
Jan 24, 2007
2.322
2.370
2.322
2.346
9,043,217
+0.04(+1.53%)
Jan 23, 2007
2.314
2.340
2.308
2.311
9,907,022
-0.01(-0.24%)
Jan 22, 2007
2.353
2.360
2.293
2.317
19,249,660
-0.04(-1.75%)
Jan 19, 2007
2.387
2.387
2.338
2.358
9,101,438
-0.03(-1.44%)
Jan 18, 2007
2.420
2.432
2.387
2.392
8,551,312
-0.03(-1.23%)
Jan 17, 2007
2.422
2.451
2.417
2.422
6,799,938
-0.01(-0.23%)
Jan 16, 2007
2.432
2.458
2.418
2.428
7,370,263
+0.00(+0.09%)
Jan 12, 2007
2.442
2.450
2.410
2.426
8,231,692
-0.02(-0.65%)
Jan 11, 2007
2.400
2.444
2.394
2.442
12,256,049
+0.06(+2.44%)
Jan 10, 2007
2.367
2.387
2.351
2.383
9,980,689
+0.01(+0.51%)
Jan 09, 2007
2.296
2.384
2.294
2.371
19,116,584
+0.08(+3.39%)
Jan 08, 2007
2.336
2.343
2.277
2.293
15,528,289
-0.04(-1.78%)
Jan 05, 2007
2.332
2.359
2.328
2.335
15,967,914
+0.00(+0.14%)
Jan 04, 2007
2.324
2.361
2.307
2.332
28,822,804
+0.02(+0.93%)
Jan 03, 2007
2.319
2.320
2.245
2.310
23,655,422
-0.01(-0.38%)
Dec 29, 2006
2.340
2.356
2.315
2.319
8,054,653
-0.03(-1.22%)
Dec 28, 2006
2.344
2.367
2.329
2.348
6,664,486
+0.00(+0.14%)
Dec 27, 2006
2.323
2.361
2.320
2.344
8,571,511
+0.03(+1.25%)
Dec 26, 2006
2.310
2.320
2.289
2.315
4,573,294
-0.01(-0.42%)
Dec 22, 2006
2.333
2.343
2.319
2.325
3,943,560
-0.01(-0.43%)
Dec 21, 2006
2.319
2.354
2.319
2.335
11,248,474
+0.01(+0.60%)
Dec 20, 2006
2.317
2.357
2.311
2.321
11,481,357
+0.00(+0.20%)
Dec 19, 2006
2.328
2.328
2.267
2.317
26,137,524
-0.02(-0.74%)
Dec 18, 2006
2.392
2.408
2.324
2.334
17,253,522
-0.05(-2.01%)
Dec 15, 2006
2.398
2.421
2.381
2.382
10,764,886
-0.02(-0.68%)
Dec 14, 2006
2.367
2.405
2.365
2.398
10,635,375
+0.03(+1.26%)
Dec 13, 2006
2.379
2.399
2.345
2.368
11,798,600
-0.01(-0.21%)
Dec 12, 2006
2.407
2.426
2.364
2.373
10,953,806
-0.03(-1.45%)
Dec 11, 2006
2.431
2.432
2.391
2.408
6,603,889
-0.02(-0.97%)
Dec 08, 2006
2.412
2.458
2.405
2.432
12,777,658
+0.02(+1.03%)
Dec 07, 2006
2.418
2.441
2.394
2.407
13,042,622
-0.01(-0.47%)
Dec 06, 2006
2.388
2.458
2.385
2.418
15,546,111
+0.03(+1.27%)
Dec 05, 2006
2.370
2.416
2.354
2.388
10,984,699
+0.02(+0.85%)
Dec 04, 2006
2.331
2.390
2.331
2.368
9,221,444
+0.03(+1.24%)
Dec 01, 2006
2.317
2.365
2.295
2.339
18,171,984
-0.02(-0.84%)
Nov 30, 2006
2.323
2.366
2.302
2.359
18,258,720
+0.04(+1.54%)
Nov 29, 2006
2.300
2.344
2.299
2.323
14,606,263
+0.03(+1.47%)
Nov 28, 2006
2.315
2.348
2.279
2.289
16,559,627
-0.03(-1.11%)
Nov 27, 2006
2.384
2.390
2.306
2.315
20,017,222
-0.07(-2.89%)
Nov 24, 2006
2.329
2.407
2.328
2.384
18,938,358
+0.06(+2.37%)
Nov 22, 2006
2.243
2.364
2.243
2.329
27,635,816
+0.10(+4.42%)
Nov 21, 2006
2.134
2.312
2.093
2.230
60,240,588
+0.08(+3.60%)
Nov 20, 2006
2.242
2.242
2.133
2.153
32,935,086
-0.02(-1.12%)
Nov 17, 2006
2.198
2.198
2.156
2.177
20,247,728
-0.02(-1.01%)
Nov 16, 2006
2.228
2.228
2.178
2.200
14,489,822
-0.02(-0.87%)
Nov 15, 2006
2.237
2.266
2.211
2.219
9,724,043
-0.02(-0.70%)
Nov 14, 2006
2.202
2.238
2.163
2.235
18,150,596
+0.03(+1.55%)
Nov 13, 2006
2.205
2.249
2.200
2.200
15,891,871
+0.00(+0.00%)
Nov 10, 2006
2.188
2.206
2.172
2.200
16,043,958
+0.01(+0.58%)
Nov 09, 2006
2.252
2.252
2.184
2.188
16,804,392
-0.05(-2.40%)
Nov 08, 2006
2.226
2.267
2.211
2.242
10,345,459
+0.01(+0.43%)
Nov 07, 2006
2.241
2.293
2.204
2.232
14,657,355
-0.01(-0.41%)
Nov 06, 2006
2.262
2.276
2.230
2.241
10,031,781
-0.01(-0.49%)
Nov 03, 2006
2.188
2.264
2.188
2.252
28,406,942
+0.14(+6.40%)
Nov 02, 2006
2.091
2.136
2.062
2.117
11,045,296
+0.01(+0.42%)
Nov 01, 2006
2.155
2.166
2.098
2.108
9,802,462
-0.04(-1.90%)
Oct 31, 2006
2.144
2.157
2.115
2.149
14,849,839
+0.01(+0.33%)
Oct 30, 2006
2.163
2.170
2.123
2.142
15,317,981
-0.03(-1.45%)
Oct 27, 2006
2.170
2.193
2.143
2.173
9,845,237
+0.00(+0.16%)
Oct 26, 2006
2.110
2.177
2.109
2.170
10,882,516
+0.08(+3.78%)
Oct 25, 2006
2.134
2.157
2.078
2.091
11,796,224
-0.05(-2.40%)
Oct 24, 2006
2.177
2.219
2.120
2.142
17,129,952
-0.05(-2.28%)
Oct 23, 2006
2.146
2.200
2.125
2.192
11,148,667
+0.04(+1.64%)
Oct 20, 2006
2.153
2.177
2.118
2.157
10,105,448
-0.00(-0.04%)
Oct 19, 2006
2.145
2.174
2.116
2.158
8,003,562
+0.01(+0.57%)
Oct 18, 2006
2.168
2.185
2.129
2.145
8,775,877
-0.01(-0.33%)
Oct 17, 2006
2.178
2.187
2.136
2.152
7,928,707
-0.03(-1.18%)
Oct 16, 2006
2.190
2.196
2.168
2.178
8,408,731
+0.00(+0.08%)
Oct 13, 2006
2.144
2.216
2.142
2.176
36,803,792
+0.06(+2.88%)
Oct 12, 2006
2.066
2.134
2.058
2.115
19,231,838
+0.05(+2.49%)
Oct 11, 2006
2.019
2.089
2.004
2.064
21,697,306
+0.04(+2.21%)
Oct 10, 2006
2.033
2.035
1.982
2.019
20,721,812
-0.00(-0.12%)
Oct 09, 2006
1.999
2.026
1.976
2.022
6,237,930
+0.02(+0.92%)
Oct 06, 2006
2.030
2.030
1.980
2.003
9,482,843
-0.03(-1.29%)
Oct 05, 2006
2.030
2.051
2.002
2.030
8,059,406
+0.01(+0.52%)
Oct 04, 2006
1.991
2.028
1.981
2.019
8,812,711
+0.03(+1.39%)
Oct 03, 2006
1.938
2.000
1.921
1.991
14,578,935
+0.05(+2.62%)
Oct 02, 2006
1.965
1.968
1.926
1.940
10,808,849
-0.01(-0.37%)
Sep 29, 2006
1.967
1.983
1.945
1.948
8,908,953
-0.02(-0.77%)
Sep 28, 2006
1.988
2.016
1.946
1.963
27,273,422
-0.02(-1.21%)
Sep 27, 2006
2.030
2.047
1.981
1.987
19,294,810
-0.04(-2.16%)
Sep 26, 2006
2.024
2.051
2.000
2.030
14,299,713
+0.01(+0.56%)
Sep 25, 2006
1.999
2.037
1.951
2.019
20,676,660
+0.04(+1.80%)
Sep 22, 2006
2.056
2.056
1.881
1.983
53,028,352
-0.07(-3.52%)
Sep 21, 2006
2.094
2.094
2.043
2.056
21,147,180
+0.02(+0.99%)
Sep 20, 2006
2.003
2.063
2.003
2.035
22,070,392
+0.02(+0.83%)
Sep 19, 2006
2.022
2.024
1.965
2.019
14,766,667
-0.01(-0.37%)
Sep 18, 2006
2.037
2.049
1.993
2.026
16,213,867
+0.02(+1.05%)
Sep 15, 2006
2.005
2.011
1.969
2.005
22,211,786
+0.02(+1.00%)
Sep 14, 2006
2.009
2.012
1.951
1.985
16,420,610
-0.03(-1.61%)
Sep 13, 2006
1.990
2.020
1.952
2.018
12,758,648
+0.03(+1.42%)
Sep 12, 2006
1.919
2.012
1.908
1.990
18,330,010
+0.07(+3.68%)
Sep 11, 2006
1.884
1.929
1.857
1.919
15,515,219
+0.04(+1.90%)
Sep 08, 2006
1.875
1.900
1.856
1.883
19,060,740
+0.04(+2.43%)
Sep 07, 2006
1.829
1.855
1.785
1.839
12,529,329
+0.00(+0.07%)
Sep 06, 2006
1.834
1.865
1.822
1.837
16,535,863
-0.02(-1.18%)
Sep 05, 2006
1.821
1.867
1.816
1.859
9,229,761
+0.04(+2.13%)
Sep 01, 2006
1.842
1.851
1.807
1.820
9,405,611
-0.02(-0.96%)
Aug 31, 2006
1.844
1.847
1.824
1.838
4,928,559
+0.00(+0.18%)
Aug 30, 2006
1.814
1.837
1.783
1.835
16,553,686
+0.02(+1.14%)
Aug 29, 2006
1.794
1.823
1.764
1.814
8,929,152
+0.02(+1.27%)
Aug 28, 2006
1.761
1.800
1.761
1.791
9,926,033
+0.03(+1.70%)
Aug 25, 2006
1.767
1.775
1.737
1.762
20,000,588
-0.02(-0.88%)
Aug 24, 2006
1.843
1.844
1.767
1.777
16,775,875
-0.06(-3.23%)
Aug 23, 2006
1.860
1.867
1.820
1.836
15,445,116
+0.00(+0.07%)
Aug 22, 2006
1.809
1.844
1.806
1.835
13,420,462
+0.02(+1.25%)
Aug 21, 2006
1.850
1.855
1.807
1.812
18,693,592
-0.06(-3.06%)
Aug 18, 2006
1.902
1.910
1.855
1.870
17,769,192
-0.03(-1.73%)
Aug 17, 2006
1.814
1.974
1.809
1.902
58,602,092
-0.08(-3.81%)
Aug 16, 2006
1.962
1.990
1.944
1.978
23,454,620
+0.03(+1.49%)
Aug 15, 2006
1.924
1.980
1.914
1.949
11,685,723
+0.01(+0.43%)
Aug 14, 2006
1.972
1.977
1.926
1.940
7,506,904
-0.01(-0.73%)
Aug 11, 2006
1.906
1.978
1.892
1.955
21,694,928
+0.08(+4.24%)
Aug 10, 2006
1.833
1.887
1.833
1.875
8,614,285
+0.03(+1.76%)
Aug 09, 2006
1.883
1.886
1.843
1.843
10,221,889
-0.02(-1.26%)
Aug 08, 2006
1.897
1.906
1.859
1.866
11,383,926
-0.01(-0.78%)
Aug 07, 2006
1.860
1.888
1.813
1.881
10,155,351
+0.02(+0.90%)
Aug 04, 2006
1.897
1.929
1.835
1.864
18,042,472
-0.00(-0.25%)
Aug 03, 2006
1.801
1.875
1.783
1.869
16,787,756
+0.06(+3.50%)
Aug 02, 2006
1.727
1.822
1.725
1.806
21,321,842
+0.10(+6.03%)
Aug 01, 2006
1.746
1.747
1.687
1.703
14,059,702
-0.05(-2.74%)
Jul 31, 2006
1.777
1.778
1.750
1.751
8,660,624
-0.03(-1.44%)
Jul 28, 2006
1.723
1.789
1.722
1.777
10,324,072
+0.06(+3.35%)
Jul 27, 2006
1.730
1.779
1.707
1.719
17,532,744
-0.00(-0.02%)
Jul 26, 2006
1.695
1.723
1.681
1.719
13,621,264
+0.02(+1.47%)
Jul 25, 2006
1.645
1.695
1.639
1.695
17,628,986
+0.05(+3.04%)
Jul 24, 2006
1.599
1.651
1.599
1.645
10,037,722
+0.05(+3.20%)
Jul 21, 2006
1.631
1.633
1.578
1.594
10,801,720
-0.04(-2.57%)
Jul 20, 2006
1.722
1.725
1.603
1.636
20,212,084
-0.09(-5.01%)
Jul 19, 2006
1.660
1.739
1.647
1.722
21,394,320
+0.06(+3.75%)
Jul 18, 2006
1.618
1.669
1.607
1.660
15,276,395
+0.07(+4.70%)
Jul 17, 2006
1.637
1.647
1.584
1.585
13,129,359
-0.05(-3.26%)
Jul 14, 2006
1.645
1.682
1.607
1.639
38,318,716
-0.02(-1.02%)
Jul 13, 2006
1.553
1.670
1.552
1.655
40,611,900
+0.10(+6.58%)
Jul 12, 2006
1.568
1.582
1.521
1.553
16,699,831
-0.02(-1.10%)
Jul 11, 2006
1.559
1.574
1.536
1.570
10,156,539
+0.01(+0.84%)
Jul 10, 2006
1.605
1.612
1.547
1.557
13,484,624
-0.05(-2.81%)
Jul 07, 2006
1.644
1.647
1.597
1.602
13,058,068
-0.05(-2.88%)
Jul 06, 2006
1.634
1.670
1.627
1.650
11,299,566
+0.02(+0.95%)
Jul 05, 2006
1.674
1.674
1.616
1.634
12,771,717
-0.04(-2.34%)
Jul 03, 2006
1.703
1.704
1.666
1.674
13,813,749
-0.09(-5.31%)
Jun 30, 2006
1.650
1.767
1.595
1.767
60,746,752
+0.12(+7.25%)
Jun 29, 2006
1.587
1.648
1.571
1.648
14,708,446
+0.08(+5.44%)
Jun 28, 2006
1.552
1.566
1.541
1.563
13,307,585
+0.02(+0.98%)
Jun 27, 2006
1.565
1.578
1.536
1.548
11,628,691
-0.01(-0.94%)
Jun 26, 2006
1.588
1.606
1.525
1.562
12,618,443
-0.02(-1.43%)
Jun 23, 2006
1.559
1.604
1.541
1.585
13,489,377
+0.04(+2.34%)
Jun 22, 2006
1.581
1.609
1.520
1.549
23,372,636
-0.07(-4.19%)
Jun 21, 2006
1.544
1.622
1.532
1.617
25,299,858
+0.07(+4.74%)
Jun 20, 2006
1.593
1.596
1.540
1.544
15,403,530
-0.05(-3.27%)
Jun 19, 2006
1.659
1.661
1.593
1.596
13,683,049
-0.06(-3.83%)
Jun 16, 2006
1.710
1.715
1.651
1.659
28,585,168
-0.08(-4.41%)
Jun 15, 2006
1.692
1.739
1.637
1.736
19,070,246
+0.04(+2.15%)
Jun 14, 2006
1.694
1.741
1.672
1.699
17,172,726
+0.04(+2.20%)
Jun 13, 2006
1.683
1.709
1.509
1.663
51,885,324
-0.02(-1.47%)
Jun 12, 2006
1.743
1.750
1.639
1.687
18,837,362
-0.05(-3.14%)
Jun 09, 2006
1.727
1.762
1.727
1.742
10,978,758
+0.02(+1.10%)
Jun 08, 2006
1.725
1.726
1.641
1.723
21,801,864
-0.01(-0.73%)
Jun 07, 2006
1.767
1.785
1.732
1.736
13,586,807
-0.02(-1.03%)
Jun 06, 2006
1.730
1.756
1.709
1.754
12,714,685
+0.03(+1.73%)
Jun 05, 2006
1.819
1.826
1.720
1.724
14,557,548
-0.10(-5.66%)
Jun 02, 2006
1.852
1.868
1.816
1.828
5,406,206
-0.02(-1.14%)
Jun 01, 2006
1.807
1.853
1.784
1.849
10,023,463
+0.04(+2.31%)
May 31, 2006
1.804
1.828
1.786
1.807
12,670,722
+0.03(+1.80%)
May 30, 2006
1.824
1.824
1.773
1.775
6,626,464
-0.06(-3.21%)
May 26, 2006
1.836
1.855
1.827
1.834
3,995,840
+0.00(+0.25%)
May 25, 2006
1.796
1.852
1.792
1.829
14,437,542
+0.06(+3.38%)
May 24, 2006
1.824
1.851
1.735
1.770
14,216,541
-0.05(-2.75%)
May 23, 2006
1.839
1.861
1.820
1.820
13,300,456
-0.00(-0.21%)
May 22, 2006
1.863
1.885
1.785
1.823
20,025,540
-0.07(-3.65%)
May 19, 2006
1.919
1.936
1.846
1.892
25,874,936
-0.02(-0.90%)
May 18, 2006
1.989
2.008
1.908
1.910
41,468,576
+0.03(+1.75%)
May 17, 2006
1.915
1.915
1.868
1.877
20,645,768
+0.01(+0.68%)
May 16, 2006
1.865
1.936
1.862
1.864
22,284,264
+0.04(+1.98%)
May 15, 2006
1.820
1.833
1.764
1.828
21,481,056
-0.02(-1.16%)
May 12, 2006
1.890
1.890
1.841
1.849
9,848,801
-0.04(-2.14%)
May 11, 2006
1.958
1.964
1.873
1.890
14,127,428
-0.06(-3.23%)
May 10, 2006
1.991
1.998
1.946
1.953
8,924,399
-0.05(-2.42%)
May 09, 2006
1.991
2.019
1.988
2.001
4,031,485
+0.00(+0.19%)
May 08, 2006
2.020
2.031
1.991
1.998
7,674,437
-0.03(-1.56%)
May 05, 2006
1.995
2.041
1.995
2.029
10,698,348
+0.03(+1.69%)
May 04, 2006
2.030
2.030
1.957
1.995
12,843,008
-0.02(-1.15%)
May 03, 2006
2.021
2.033
2.006
2.019
13,525,022
-0.00(-0.10%)
May 02, 2006
2.028
2.038
2.007
2.021
14,966,281
+0.02(+0.88%)
May 01, 2006
1.990
2.029
1.990
2.003
12,548,340
+0.02(+0.85%)
Apr 28, 2006
1.993
2.017
1.973
1.986
9,972,372
-0.01(-0.32%)
Apr 27, 2006
1.983
2.003
1.940
1.993
12,436,651
-0.00(-0.06%)
Apr 26, 2006
1.976
2.006
1.974
1.994
7,470,070
+0.02(+1.24%)
Apr 25, 2006
1.978
1.987
1.958
1.969
6,122,677
+0.00(+0.09%)
Apr 24, 2006
1.972
1.978
1.946
1.968
12,838,255
-0.01(-0.49%)
Apr 21, 2006
2.004
2.004
1.952
1.977
7,237,187
-0.02(-1.12%)
Apr 20, 2006
1.978
2.016
1.968
2.000
5,963,461
+0.02(+0.96%)
Apr 19, 2006
1.978
1.985
1.957
1.981
5,331,351
+0.01(+0.62%)
Apr 18, 2006
1.969
1.976
1.933
1.969
10,421,503
+0.01(+0.39%)
Apr 17, 2006
1.969
1.970
1.936
1.961
9,902,269
-0.01(-0.55%)
Apr 13, 2006
1.982
1.987
1.971
1.972
8,854,297
-0.01(-0.53%)
Apr 12, 2006
1.979
1.993
1.972
1.982
10,187,432
+0.01(+0.28%)
Apr 11, 2006
1.978
1.988
1.967
1.977
23,581,754
-0.07(-3.45%)
Apr 10, 2006
2.062
2.091
2.046
2.048
12,187,134
-0.01(-0.63%)
Apr 07, 2006
2.064
2.081
2.045
2.061
6,994,799
-0.00(-0.04%)
Apr 06, 2006
2.044
2.069
2.032
2.062
6,916,380
+0.01(+0.66%)
Apr 05, 2006
2.022
2.078
2.019
2.048
15,370,261
+0.03(+1.31%)
Apr 04, 2006
1.969
2.022
1.949
2.022
11,217,582
+0.07(+3.40%)
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.