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
Andersons Inc
(NQ:
ANDE
)
53.40
+0.55 (+1.04%)
Streaming Delayed Price
Updated: 4:00 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 31, 2006
10.35
10.35
9.886
10.12
819,407
-0.22(-2.14%)
Mar 30, 2006
10.08
10.56
10.02
10.34
1,869,998
+0.35(+3.46%)
Mar 29, 2006
9.351
10.07
9.312
9.994
844,400
+0.69(+7.47%)
Mar 28, 2006
9.118
9.363
9.075
9.299
1,487,115
+0.45(+5.12%)
Mar 27, 2006
8.810
8.892
8.765
8.846
377,691
+0.01(+0.15%)
Mar 24, 2006
8.536
8.990
8.439
8.834
175,057
+0.32(+3.78%)
Mar 23, 2006
8.580
8.665
8.461
8.511
127,962
-0.13(-1.47%)
Mar 22, 2006
8.395
8.647
8.329
8.638
84,277
+0.19(+2.28%)
Mar 21, 2006
8.495
8.659
8.435
8.446
173,148
-0.13(-1.55%)
Mar 20, 2006
8.257
8.579
8.257
8.579
267,079
+0.33(+3.95%)
Mar 17, 2006
8.139
8.266
8.103
8.253
329,467
+0.15(+1.80%)
Mar 16, 2006
7.967
8.107
7.746
8.107
94,603
+0.16(+2.07%)
Mar 15, 2006
7.829
8.006
7.827
7.942
119,365
+0.11(+1.45%)
Mar 14, 2006
7.704
7.829
7.670
7.829
190,974
+0.11(+1.41%)
Mar 13, 2006
7.658
7.723
7.620
7.720
146,542
+0.09(+1.17%)
Mar 10, 2006
7.354
7.644
7.354
7.631
130,104
+0.09(+1.17%)
Mar 09, 2006
7.138
7.663
7.138
7.543
293,271
+0.46(+6.54%)
Mar 08, 2006
7.060
7.178
6.997
7.080
111,617
+0.02(+0.29%)
Mar 07, 2006
7.139
7.172
6.984
7.059
131,624
-0.19(-2.61%)
Mar 06, 2006
7.256
7.385
7.195
7.248
104,597
-0.08(-1.02%)
Mar 03, 2006
7.470
7.519
7.249
7.323
82,677
-0.24(-3.14%)
Mar 02, 2006
7.706
7.759
7.452
7.560
78,397
-0.14(-1.87%)
Mar 01, 2006
7.175
7.708
7.064
7.704
262,107
+0.43(+5.90%)
Feb 28, 2006
7.499
7.501
7.207
7.275
85,619
-0.22(-2.98%)
Feb 27, 2006
7.563
7.566
7.469
7.499
108,443
-0.03(-0.38%)
Feb 24, 2006
7.433
7.527
7.316
7.527
79,286
+0.10(+1.38%)
Feb 23, 2006
7.517
7.592
7.178
7.425
117,134
-0.09(-1.22%)
Feb 22, 2006
7.708
7.792
7.435
7.517
214,181
-0.28(-3.54%)
Feb 21, 2006
7.664
7.796
7.624
7.792
201,802
+0.13(+1.69%)
Feb 17, 2006
7.668
7.668
7.499
7.663
90,061
+0.03(+0.44%)
Feb 16, 2006
7.301
7.654
7.200
7.629
122,937
+0.27(+3.65%)
Feb 15, 2006
7.186
7.443
7.166
7.360
299,015
+0.12(+1.62%)
Feb 14, 2006
7.164
7.325
7.164
7.243
136,398
+0.07(+1.03%)
Feb 13, 2006
7.073
7.358
7.073
7.169
254,704
+0.08(+1.15%)
Feb 10, 2006
7.009
7.173
6.727
7.088
250,447
-0.04(-0.51%)
Feb 09, 2006
7.113
7.316
7.032
7.124
261,535
-0.02(-0.31%)
Feb 08, 2006
6.772
7.231
6.709
7.146
260,271
+0.32(+4.72%)
Feb 07, 2006
6.780
6.868
6.644
6.824
161,979
+0.02(+0.27%)
Feb 06, 2006
6.614
6.853
6.614
6.806
85,483
+0.24(+3.64%)
Feb 03, 2006
6.467
6.721
6.407
6.566
108,698
+0.05(+0.69%)
Feb 02, 2006
6.782
6.853
6.467
6.521
266,750
-0.25(-3.65%)
Feb 01, 2006
6.398
6.769
6.324
6.768
291,655
+0.44(+6.91%)
Jan 31, 2006
6.292
6.434
6.260
6.331
254,116
+0.06(+0.93%)
Jan 30, 2006
6.314
6.337
6.224
6.273
48,351
-0.02(-0.27%)
Jan 27, 2006
6.269
6.371
6.177
6.290
68,063
+0.05(+0.83%)
Jan 26, 2006
6.145
6.303
6.118
6.238
96,231
+0.14(+2.27%)
Jan 25, 2006
6.224
6.224
6.000
6.099
211,053
+0.03(+0.51%)
Jan 24, 2006
5.891
6.467
5.891
6.068
238,614
+0.14(+2.45%)
Jan 23, 2006
5.962
5.962
5.867
5.924
94,046
+0.07(+1.24%)
Jan 20, 2006
5.988
5.988
5.829
5.851
73,978
-0.08(-1.33%)
Jan 19, 2006
5.946
5.949
5.886
5.930
106,398
+0.05(+0.88%)
Jan 18, 2006
5.924
5.948
5.827
5.878
76,534
-0.08(-1.37%)
Jan 17, 2006
6.028
6.028
5.902
5.960
75,803
-0.05(-0.78%)
Jan 13, 2006
6.049
6.049
6.005
6.006
39,943
-0.02(-0.30%)
Jan 12, 2006
6.103
6.103
5.977
6.024
141,493
-0.08(-1.33%)
Jan 11, 2006
6.093
6.154
6.041
6.106
106,108
-0.04(-0.59%)
Jan 10, 2006
6.181
6.181
6.101
6.142
180,706
-0.02(-0.38%)
Jan 09, 2006
6.181
6.208
6.118
6.165
235,370
+0.02(+0.25%)
Jan 06, 2006
6.337
6.588
6.106
6.150
948,831
+0.47(+8.24%)
Jan 05, 2006
5.577
5.730
5.520
5.682
60,935
+0.14(+2.47%)
Jan 04, 2006
5.532
5.592
5.479
5.545
87,405
-0.01(-0.21%)
Jan 03, 2006
5.574
5.574
5.459
5.556
78,030
-0.02(-0.28%)
Dec 30, 2005
5.569
5.656
5.554
5.572
55,774
-0.06(-1.12%)
Dec 29, 2005
5.613
5.635
5.510
5.635
56,350
-0.08(-1.31%)
Dec 28, 2005
5.715
5.723
5.643
5.710
115,205
+0.07(+1.19%)
Dec 27, 2005
5.710
5.710
5.608
5.643
23,582
-0.01(-0.21%)
Dec 23, 2005
5.757
5.761
5.626
5.654
116,175
-0.06(-1.02%)
Dec 22, 2005
5.723
5.796
5.664
5.713
212,086
+0.02(+0.30%)
Dec 21, 2005
5.719
5.775
5.669
5.696
315,117
-0.02(-0.41%)
Dec 20, 2005
5.639
5.767
5.590
5.719
149,071
+0.13(+2.31%)
Dec 19, 2005
5.618
5.661
5.558
5.590
147,145
+0.05(+0.86%)
Dec 16, 2005
5.550
5.612
5.472
5.542
228,052
+0.01(+0.16%)
Dec 15, 2005
5.545
5.554
5.476
5.533
109,294
+0.03(+0.56%)
Dec 14, 2005
5.382
5.603
5.366
5.502
137,863
+0.13(+2.33%)
Dec 13, 2005
5.419
5.419
5.309
5.376
96,150
-0.01(-0.19%)
Dec 12, 2005
5.407
5.432
5.309
5.387
222,609
-0.19(-3.45%)
Dec 09, 2005
5.380
5.679
5.374
5.579
535,093
+0.21(+3.95%)
Dec 08, 2005
5.367
5.393
5.303
5.367
82,286
+0.02(+0.36%)
Dec 07, 2005
5.351
5.405
5.323
5.348
62,218
+0.02(+0.36%)
Dec 06, 2005
5.318
5.401
5.242
5.329
167,442
+0.07(+1.35%)
Dec 05, 2005
5.217
5.285
5.216
5.257
149,639
-0.03(-0.64%)
Dec 02, 2005
5.404
5.431
5.232
5.291
163,661
-0.14(-2.55%)
Dec 01, 2005
5.340
5.431
5.303
5.429
203,522
+0.11(+2.02%)
Nov 30, 2005
5.309
5.322
5.247
5.322
189,365
+0.07(+1.38%)
Nov 29, 2005
5.238
5.336
5.210
5.250
244,366
+0.04(+0.82%)
Nov 28, 2005
5.290
5.290
5.171
5.207
70,418
-0.13(-2.47%)
Nov 25, 2005
5.371
5.387
5.248
5.339
53,976
+0.05(+0.93%)
Nov 23, 2005
5.238
5.309
5.158
5.290
128,689
+0.05(+0.89%)
Nov 22, 2005
5.167
5.255
5.153
5.243
309,940
+0.01(+0.27%)
Nov 21, 2005
5.339
5.362
5.193
5.229
54,258
-0.11(-2.13%)
Nov 18, 2005
5.418
5.426
5.342
5.343
154,541
-0.02(-0.29%)
Nov 17, 2005
5.137
5.366
5.137
5.358
282,365
+0.20(+3.78%)
Nov 16, 2005
5.190
5.198
5.107
5.163
168,006
-0.06(-1.19%)
Nov 15, 2005
5.286
5.356
5.146
5.225
205,660
-0.09(-1.61%)
Nov 14, 2005
5.166
5.352
5.093
5.310
211,757
+0.22(+4.37%)
Nov 11, 2005
5.060
5.109
4.992
5.088
216,067
-0.02(-0.46%)
Nov 10, 2005
5.096
5.131
5.040
5.111
44,473
-0.02(-0.43%)
Nov 09, 2005
5.003
5.140
4.915
5.133
50,763
+0.17(+3.49%)
Nov 08, 2005
4.725
5.023
4.725
4.960
78,907
+0.23(+4.78%)
Nov 07, 2005
4.648
4.789
4.648
4.734
149,391
+0.18(+4.01%)
Nov 04, 2005
4.454
4.725
4.454
4.551
131,631
-0.08(-1.79%)
Nov 03, 2005
4.756
4.778
4.295
4.634
276,616
-0.18(-3.71%)
Nov 02, 2005
4.492
4.823
4.492
4.813
189,385
+0.29(+6.31%)
Nov 01, 2005
4.479
4.624
4.415
4.527
182,612
+0.02(+0.43%)
Oct 31, 2005
4.330
4.520
4.302
4.507
147,246
+0.25(+5.83%)
Oct 28, 2005
3.839
4.284
3.839
4.259
168,474
+0.47(+12.27%)
Oct 27, 2005
3.930
3.945
3.780
3.793
40,866
-0.12(-3.07%)
Oct 26, 2005
3.896
3.940
3.879
3.914
18,800
+0.04(+0.97%)
Oct 25, 2005
3.888
3.889
3.814
3.876
18,363
+0.01(+0.17%)
Oct 24, 2005
3.762
3.886
3.762
3.870
51,239
+0.16(+4.36%)
Oct 21, 2005
3.718
3.765
3.681
3.708
54,401
-0.03(-0.86%)
Oct 20, 2005
3.746
3.746
3.615
3.740
81,440
-0.05(-1.43%)
Oct 19, 2005
3.654
3.795
3.641
3.795
54,076
+0.15(+4.08%)
Oct 18, 2005
3.646
3.656
3.585
3.646
34,155
+0.03(+0.71%)
Oct 17, 2005
3.574
3.674
3.574
3.620
242,167
+0.06(+1.82%)
Oct 14, 2005
3.537
3.603
3.518
3.555
57,815
+0.02(+0.66%)
Oct 13, 2005
3.497
3.562
3.473
3.532
47,759
+0.05(+1.52%)
Oct 12, 2005
3.482
3.555
3.464
3.479
53,361
+0.04(+1.17%)
Oct 11, 2005
3.611
3.612
3.427
3.439
105,861
-0.17(-4.63%)
Oct 10, 2005
3.592
3.606
3.571
3.606
68,585
+0.03(+0.83%)
Oct 07, 2005
3.583
3.601
3.557
3.576
126,474
+0.06(+1.65%)
Oct 06, 2005
3.542
3.607
3.511
3.518
78,154
+0.00(+0.04%)
Oct 05, 2005
3.855
3.879
3.517
3.517
103,437
-0.31(-8.20%)
Oct 04, 2005
3.806
3.840
3.806
3.831
28,205
+0.03(+0.68%)
Oct 03, 2005
3.841
3.879
3.779
3.805
92,662
+0.02(+0.48%)
Sep 30, 2005
3.709
3.846
3.699
3.787
97,472
+0.10(+2.59%)
Sep 29, 2005
3.667
3.692
3.661
3.691
161,163
+0.01(+0.32%)
Sep 28, 2005
3.755
3.789
3.658
3.680
158,214
-0.08(-2.03%)
Sep 27, 2005
3.761
3.791
3.755
3.756
47,988
-0.02(-0.48%)
Sep 26, 2005
3.686
3.774
3.686
3.774
16,121
+0.08(+2.24%)
Sep 23, 2005
3.691
3.735
3.667
3.691
68,887
+0.02(+0.42%)
Sep 22, 2005
3.676
3.734
3.615
3.676
120,575
+0.06(+1.75%)
Sep 21, 2005
3.566
3.647
3.566
3.612
124,035
+0.03(+0.72%)
Sep 20, 2005
3.628
3.649
3.557
3.586
112,642
+0.01(+0.22%)
Sep 19, 2005
3.624
3.650
3.557
3.579
133,336
-0.06(-1.57%)
Sep 16, 2005
3.775
3.820
3.564
3.636
453,240
-0.19(-4.87%)
Sep 15, 2005
3.881
4.003
3.809
3.822
166,502
-0.06(-1.57%)
Sep 14, 2005
4.333
4.333
3.874
3.883
268,296
-0.41(-9.52%)
Sep 13, 2005
4.277
4.322
4.216
4.291
59,698
+0.05(+1.16%)
Sep 12, 2005
4.229
4.273
4.211
4.242
89,535
-0.02(-0.46%)
Sep 09, 2005
4.233
4.308
4.206
4.262
86,253
+0.01(+0.34%)
Sep 08, 2005
4.273
4.290
4.247
4.247
57,591
-0.02(-0.48%)
Sep 07, 2005
4.172
4.276
4.166
4.268
57,591
+0.10(+2.29%)
Sep 06, 2005
4.092
4.199
4.039
4.172
179,051
+0.05(+1.26%)
Sep 02, 2005
4.027
4.141
3.933
4.121
176,159
+0.17(+4.29%)
Sep 01, 2005
3.853
3.982
3.830
3.951
128,376
+0.06(+1.63%)
Aug 31, 2005
4.203
4.225
3.849
3.888
307,234
-0.40(-9.40%)
Aug 30, 2005
4.308
4.311
4.165
4.291
132,667
-0.07(-1.60%)
Aug 29, 2005
4.615
4.615
4.311
4.361
117,749
-0.22(-4.85%)
Aug 26, 2005
4.713
4.713
4.567
4.584
117,644
-0.14(-3.04%)
Aug 25, 2005
4.710
4.796
4.674
4.727
52,460
-0.06(-1.16%)
Aug 24, 2005
4.741
4.844
4.741
4.783
144,076
-0.04(-0.77%)
Aug 23, 2005
4.766
4.835
4.687
4.820
120,691
+0.09(+1.90%)
Aug 22, 2005
4.787
4.851
4.611
4.730
45,003
-0.08(-1.69%)
Aug 19, 2005
4.665
4.840
4.665
4.811
138,903
+0.18(+3.85%)
Aug 18, 2005
4.582
4.712
4.559
4.633
51,958
+0.03(+0.67%)
Aug 17, 2005
4.620
4.656
4.560
4.602
29,149
-0.06(-1.36%)
Aug 16, 2005
4.935
4.935
4.541
4.665
111,861
-0.25(-5.10%)
Aug 15, 2005
5.035
5.035
4.824
4.916
102,165
-0.04(-0.89%)
Aug 12, 2005
5.036
5.079
4.951
4.960
87,061
-0.09(-1.69%)
Aug 11, 2005
5.026
5.136
5.001
5.045
41,875
-0.01(-0.18%)
Aug 10, 2005
5.287
5.287
4.994
5.054
117,184
-0.18(-3.48%)
Aug 09, 2005
5.035
5.237
5.035
5.237
52,364
+0.17(+3.42%)
Aug 08, 2005
5.135
5.135
4.996
5.063
111,749
-0.04(-0.71%)
Aug 05, 2005
5.148
5.162
5.100
5.100
81,791
-0.01(-0.28%)
Aug 04, 2005
5.076
5.136
5.069
5.114
100,186
+0.03(+0.69%)
Aug 03, 2005
5.238
5.380
4.973
5.079
260,263
-0.33(-6.16%)
Aug 02, 2005
5.093
5.424
5.093
5.413
220,475
+0.26(+4.99%)
Aug 01, 2005
5.414
5.475
5.106
5.155
180,872
-0.23(-4.21%)
Jul 29, 2005
5.354
5.382
5.334
5.382
67,302
+0.03(+0.51%)
Jul 28, 2005
5.432
5.432
5.305
5.354
153,536
-0.05(-0.84%)
Jul 27, 2005
5.444
5.444
5.320
5.400
84,517
-0.02(-0.41%)
Jul 26, 2005
5.432
5.442
5.393
5.422
138,435
+0.02(+0.41%)
Jul 25, 2005
5.389
5.433
5.321
5.400
286,010
+0.08(+1.43%)
Jul 22, 2005
5.096
5.398
5.096
5.323
170,128
+0.18(+3.42%)
Jul 21, 2005
5.210
5.252
5.105
5.148
48,707
-0.04(-0.70%)
Jul 20, 2005
5.136
5.186
5.097
5.184
110,376
+0.04(+0.77%)
Jul 19, 2005
5.238
5.238
5.135
5.144
30,506
-0.03(-0.64%)
Jul 18, 2005
5.206
5.225
5.044
5.177
78,358
+0.00(+0.07%)
Jul 15, 2005
4.915
5.199
4.915
5.173
63,838
+0.17(+3.49%)
Jul 14, 2005
5.126
5.181
4.924
4.999
65,871
-0.16(-3.18%)
Jul 13, 2005
5.060
5.206
4.925
5.163
356,475
+0.13(+2.62%)
Jul 12, 2005
4.978
5.058
4.975
5.031
134,082
-0.03(-0.64%)
Jul 11, 2005
4.915
5.107
4.850
5.063
307,114
+0.20(+4.18%)
Jul 08, 2005
4.684
4.884
4.678
4.860
299,131
+0.12(+2.54%)
Jul 07, 2005
4.419
4.785
4.419
4.740
302,955
+0.28(+6.17%)
Jul 06, 2005
4.494
4.494
4.351
4.465
147,381
-0.02(-0.52%)
Jul 05, 2005
4.653
4.653
4.313
4.488
282,600
-0.25(-5.19%)
Jul 01, 2005
4.611
4.748
4.611
4.734
132,215
+0.10(+2.21%)
Jun 30, 2005
4.606
4.734
4.525
4.631
108,772
-0.02(-0.53%)
Jun 29, 2005
4.527
4.668
4.507
4.656
280,749
+0.13(+2.86%)
Jun 28, 2005
4.463
4.541
4.463
4.527
144,717
+0.04(+0.92%)
Jun 27, 2005
4.449
4.512
4.397
4.485
80,589
+0.03(+0.58%)
Jun 24, 2005
4.374
4.520
4.369
4.459
1,708,564
-0.03(-0.78%)
Jun 23, 2005
4.485
4.494
4.457
4.494
29,833
+0.01(+0.23%)
Jun 22, 2005
4.462
4.488
4.422
4.484
37,082
-0.00(-0.09%)
Jun 21, 2005
4.475
4.500
4.422
4.488
39,950
-0.01(-0.29%)
Jun 20, 2005
4.408
4.501
4.408
4.501
65,284
-0.01(-0.14%)
Jun 17, 2005
4.490
4.527
4.449
4.507
48,884
+0.02(+0.46%)
Jun 16, 2005
4.443
4.514
4.431
4.487
70,990
+0.03(+0.58%)
Jun 15, 2005
4.333
4.488
4.333
4.461
192,949
+0.12(+2.65%)
Jun 14, 2005
4.300
4.383
4.300
4.346
52,283
-0.04(-0.88%)
Jun 13, 2005
4.209
4.401
4.209
4.384
77,972
+0.08(+1.89%)
Jun 10, 2005
4.365
4.393
4.195
4.303
57,765
-0.03(-0.69%)
Jun 09, 2005
4.268
4.340
4.268
4.333
91,027
+0.07(+1.55%)
Jun 08, 2005
4.300
4.300
4.149
4.267
60,471
+0.01(+0.15%)
Jun 07, 2005
4.243
4.265
4.168
4.260
112,348
+0.02(+0.43%)
Jun 06, 2005
4.251
4.317
4.241
4.242
112,936
+0.00(+0.12%)
Jun 03, 2005
4.038
4.242
3.945
4.237
43,144
+0.10(+2.38%)
Jun 02, 2005
4.051
4.240
3.971
4.139
48,080
+0.02(+0.44%)
Jun 01, 2005
4.143
4.242
4.040
4.121
22,948
-0.12(-2.87%)
May 31, 2005
4.242
4.242
4.123
4.242
33,386
+0.10(+2.50%)
May 27, 2005
4.126
4.233
4.106
4.139
38,841
+0.05(+1.20%)
May 26, 2005
3.945
4.126
3.945
4.090
44,222
+0.14(+3.67%)
May 25, 2005
3.912
3.995
3.880
3.945
48,838
+0.03(+0.79%)
May 24, 2005
3.879
3.921
3.867
3.914
20,876
+0.03(+0.87%)
May 23, 2005
3.837
3.880
3.751
3.880
17,157
+0.10(+2.74%)
May 20, 2005
3.803
3.863
3.777
3.777
15,463
-0.08(-2.08%)
May 19, 2005
3.880
3.880
3.777
3.857
27,019
+0.05(+1.22%)
May 18, 2005
3.817
3.830
3.755
3.810
34,793
+0.03(+0.75%)
May 17, 2005
3.809
3.809
3.740
3.782
18,359
+0.01(+0.31%)
May 16, 2005
3.835
3.841
3.717
3.770
42,123
-0.11(-2.83%)
May 13, 2005
4.040
4.040
3.822
3.880
47,261
-0.01(-0.20%)
May 12, 2005
3.831
3.943
3.787
3.888
32,423
+0.08(+2.21%)
May 11, 2005
3.839
3.875
3.751
3.804
31,886
-0.07(-1.87%)
May 10, 2005
3.621
3.880
3.621
3.876
35,242
+0.21(+5.75%)
May 09, 2005
3.766
3.766
3.665
3.665
23,644
-0.10(-2.68%)
May 06, 2005
3.726
3.868
3.652
3.766
35,357
-0.08(-2.15%)
May 05, 2005
3.751
3.879
3.646
3.849
31,932
+0.01(+0.20%)
May 04, 2005
3.718
3.897
3.689
3.841
33,618
+0.00(+0.03%)
May 03, 2005
3.608
3.876
3.550
3.840
19,956
+0.30(+8.36%)
May 02, 2005
3.553
3.579
3.495
3.544
18,452
+0.05(+1.37%)
Apr 29, 2005
3.621
3.621
3.479
3.496
52,619
-0.06(-1.71%)
Apr 28, 2005
3.576
3.718
3.557
3.557
27,347
-0.02(-0.54%)
Apr 27, 2005
3.557
3.879
3.557
3.576
32,164
-0.07(-1.85%)
Apr 26, 2005
3.713
3.713
3.643
3.643
5,493
-0.03(-0.81%)
Apr 25, 2005
3.879
3.879
3.577
3.673
13,770
-0.11(-2.84%)
Apr 22, 2005
3.656
3.938
3.656
3.780
31,051
+0.00(+0.00%)
Apr 21, 2005
3.777
3.797
3.742
3.780
19,592
+0.09(+2.56%)
Apr 20, 2005
3.739
3.742
3.605
3.686
55,673
+0.06(+1.68%)
Apr 19, 2005
3.526
3.686
3.492
3.625
38,025
-0.04(-1.02%)
Apr 18, 2005
3.566
3.663
3.493
3.663
39,881
-0.03(-0.77%)
Apr 15, 2005
3.621
3.740
3.524
3.691
29,779
+0.06(+1.57%)
Apr 14, 2005
3.906
3.969
3.420
3.634
155,129
-0.34(-8.53%)
Apr 13, 2005
4.139
4.139
3.971
3.973
15,610
-0.10(-2.48%)
Apr 12, 2005
4.047
4.074
4.047
4.074
2,914
+0.03(+0.84%)
Apr 11, 2005
3.945
4.124
3.945
4.040
14,806
+0.07(+1.69%)
Apr 08, 2005
4.139
4.139
3.959
3.973
20,562
-0.01(-0.13%)
Apr 07, 2005
4.203
4.203
3.962
3.978
25,878
-0.12(-3.01%)
Apr 06, 2005
4.057
4.139
4.057
4.102
36,339
-0.04(-0.89%)
Apr 05, 2005
4.139
4.139
4.110
4.139
17,794
+0.00(+0.00%)
Apr 04, 2005
4.139
4.139
4.049
4.139
29,141
-0.06(-1.45%)
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.