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
)
27.05
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2007
4.699
4.721
4.655
4.690
11,394
-0.01(-0.17%)
Apr 27, 2007
4.655
4.699
4.655
4.699
3,213
-0.00(-0.02%)
Apr 26, 2007
4.655
4.710
4.573
4.700
25,126
+0.00(+0.08%)
Apr 25, 2007
4.699
4.707
4.666
4.696
4,966
+0.04(+0.88%)
Apr 24, 2007
4.721
4.721
4.647
4.655
14,608
-0.07(-1.39%)
Apr 23, 2007
4.701
4.721
4.671
4.721
21,328
+0.03(+0.70%)
Apr 20, 2007
4.707
4.707
4.655
4.688
33,015
-0.02(-0.41%)
Apr 19, 2007
4.655
4.737
4.655
4.707
24,834
+0.05(+1.12%)
Apr 18, 2007
4.679
4.737
4.655
4.655
52,883
-0.02(-0.41%)
Apr 17, 2007
4.548
4.715
4.532
4.674
125,341
+0.13(+2.83%)
Apr 16, 2007
4.548
4.641
4.521
4.545
57,557
+0.00(+0.06%)
Apr 13, 2007
4.586
4.586
4.532
4.543
56,973
-0.06(-1.37%)
Apr 12, 2007
4.592
4.641
4.556
4.606
30,093
+0.01(+0.30%)
Apr 11, 2007
4.611
4.641
4.518
4.592
92,034
+0.07(+1.64%)
Apr 10, 2007
4.559
4.570
4.452
4.518
187,281
-0.07(-1.61%)
Apr 09, 2007
4.559
4.627
4.518
4.592
18,698
+0.00(+0.00%)
Apr 05, 2007
4.397
4.655
4.340
4.592
105,181
+0.22(+5.01%)
Apr 04, 2007
4.373
4.425
4.345
4.373
94,079
+0.01(+0.25%)
Apr 03, 2007
4.381
4.417
4.313
4.362
42,364
-0.07(-1.61%)
Apr 02, 2007
4.523
4.575
4.422
4.433
78,301
-0.07(-1.58%)
Mar 30, 2007
4.521
4.655
4.477
4.504
108,395
+0.05(+1.17%)
Mar 29, 2007
4.225
4.573
4.225
4.452
93,494
+0.24(+5.58%)
Mar 28, 2007
4.230
4.236
4.195
4.217
20,452
+0.02(+0.39%)
Mar 27, 2007
4.113
4.230
4.110
4.200
192,833
+0.13(+3.09%)
Mar 26, 2007
4.107
4.143
4.052
4.074
75,380
-0.02(-0.47%)
Mar 23, 2007
4.135
4.162
3.989
4.093
204,227
-0.02(-0.60%)
Mar 22, 2007
4.173
4.192
3.981
4.118
85,314
-0.05(-1.31%)
Mar 21, 2007
4.184
4.208
4.170
4.173
91,157
-0.01(-0.13%)
Mar 20, 2007
4.230
4.230
4.102
4.178
158,356
-0.05(-1.23%)
Mar 19, 2007
4.178
4.255
4.146
4.230
124,465
+0.08(+1.98%)
Mar 16, 2007
4.176
4.181
4.096
4.148
35,352
-0.01(-0.33%)
Mar 15, 2007
4.176
4.189
4.123
4.162
55,512
+0.00(+0.00%)
Mar 14, 2007
4.118
4.176
4.088
4.162
331,322
+0.05(+1.33%)
Mar 13, 2007
4.135
4.162
4.104
4.107
94,955
-0.03(-0.66%)
Mar 12, 2007
4.170
4.176
4.135
4.135
61,063
+0.01(+0.33%)
Mar 09, 2007
4.080
4.135
4.080
4.121
59,602
+0.04(+1.01%)
Mar 08, 2007
4.110
4.110
3.802
4.080
14,024
-0.04(-1.06%)
Mar 07, 2007
4.107
4.167
4.107
4.124
69,536
+0.04(+1.07%)
Mar 06, 2007
4.107
4.159
4.069
4.080
58,142
-0.05(-1.26%)
Mar 05, 2007
4.107
4.170
4.077
4.132
27,171
-0.00(-0.07%)
Mar 02, 2007
4.124
4.165
4.107
4.135
23,958
-0.02(-0.59%)
Mar 01, 2007
4.124
4.165
4.121
4.159
19,867
+0.01(+0.26%)
Feb 28, 2007
4.230
4.230
4.121
4.148
182,022
-0.03(-0.72%)
Feb 27, 2007
4.181
4.181
4.121
4.178
186,113
-0.00(-0.07%)
Feb 26, 2007
4.121
4.192
4.121
4.181
56,096
+0.04(+1.06%)
Feb 23, 2007
4.107
4.189
4.107
4.137
40,027
+0.00(+0.07%)
Feb 22, 2007
4.162
4.189
4.132
4.135
23,081
-0.05(-1.24%)
Feb 21, 2007
4.162
4.241
4.121
4.187
34,476
+0.04(+0.86%)
Feb 20, 2007
4.135
4.236
4.093
4.151
97,293
-0.04(-0.85%)
Feb 16, 2007
4.326
4.326
4.121
4.187
63,109
-0.14(-3.23%)
Feb 15, 2007
4.271
4.354
4.244
4.326
39,735
+0.01(+0.32%)
Feb 14, 2007
4.395
4.395
4.299
4.313
13,147
-0.10(-2.17%)
Feb 13, 2007
4.477
4.515
4.261
4.408
29,509
-0.14(-3.01%)
Feb 12, 2007
4.600
4.655
4.422
4.545
59,895
-0.05(-1.19%)
Feb 09, 2007
4.381
4.600
4.365
4.600
112,193
+0.24(+5.46%)
Feb 08, 2007
4.200
4.395
4.189
4.362
68,952
+0.17(+4.12%)
Feb 07, 2007
4.063
4.198
4.050
4.189
60,479
+0.14(+3.38%)
Feb 06, 2007
3.965
4.107
3.918
4.052
93,494
+0.11(+2.78%)
Feb 05, 2007
3.916
3.957
3.916
3.943
3,798
-0.03(-0.69%)
Feb 02, 2007
4.009
4.009
3.929
3.970
13,439
-0.02(-0.62%)
Feb 01, 2007
3.943
4.050
3.847
3.995
79,762
+0.10(+2.67%)
Jan 31, 2007
3.902
3.907
3.880
3.891
34,476
-0.01(-0.21%)
Jan 30, 2007
3.902
3.910
3.831
3.899
44,117
+0.04(+0.99%)
Jan 29, 2007
3.587
3.902
3.587
3.861
69,244
+0.19(+5.30%)
Jan 26, 2007
3.584
3.787
3.532
3.666
78,594
+0.11(+3.08%)
Jan 25, 2007
3.505
3.557
3.505
3.557
7,012
-0.00(-0.08%)
Jan 24, 2007
3.505
3.562
3.491
3.560
10,226
-0.00(-0.08%)
Jan 23, 2007
3.560
3.562
3.505
3.562
12,855
+0.01(+0.23%)
Jan 22, 2007
3.529
3.554
3.486
3.554
11,979
+0.03(+0.93%)
Jan 19, 2007
3.480
3.524
3.480
3.521
22,497
-0.01(-0.31%)
Jan 18, 2007
3.560
3.560
3.516
3.532
17,822
+0.03(+0.78%)
Jan 17, 2007
3.469
3.529
3.469
3.505
49,669
+0.04(+1.03%)
Jan 16, 2007
3.549
3.601
3.469
3.469
39,735
-0.13(-3.50%)
Jan 12, 2007
3.625
3.628
3.595
3.595
12,563
-0.02(-0.68%)
Jan 11, 2007
3.614
3.655
3.598
3.620
46,163
+0.04(+1.23%)
Jan 10, 2007
3.601
3.601
3.576
3.576
7,888
-0.06(-1.66%)
Jan 09, 2007
3.655
3.655
3.576
3.636
16,069
-0.02(-0.45%)
Jan 08, 2007
3.628
3.694
3.579
3.653
20,452
+0.08(+2.14%)
Jan 05, 2007
3.633
3.669
3.576
3.576
13,439
-0.04(-1.06%)
Jan 04, 2007
3.642
3.644
3.573
3.614
60,771
-0.04(-1.12%)
Jan 03, 2007
3.617
3.672
3.617
3.655
12,271
+0.06(+1.75%)
Dec 29, 2006
3.677
3.681
3.584
3.593
90,865
-0.08(-2.30%)
Dec 28, 2006
3.694
3.724
3.614
3.677
44,410
-0.01(-0.15%)
Dec 27, 2006
3.710
3.724
3.683
3.683
26,879
-0.05(-1.47%)
Dec 26, 2006
3.776
3.792
3.724
3.738
28,924
-0.09(-2.36%)
Dec 22, 2006
3.757
3.831
3.757
3.828
17,822
+0.08(+2.04%)
Dec 21, 2006
3.781
3.822
3.751
3.751
20,452
-0.07(-1.86%)
Dec 20, 2006
3.746
3.833
3.746
3.822
19,575
+0.03(+0.79%)
Dec 19, 2006
3.804
3.806
3.779
3.792
10,518
+0.01(+0.36%)
Dec 18, 2006
3.828
3.828
3.773
3.779
28,340
-0.05(-1.36%)
Dec 15, 2006
3.738
3.833
3.738
3.831
38,274
+0.09(+2.49%)
Dec 14, 2006
3.702
3.762
3.702
3.738
13,439
+0.02(+0.66%)
Dec 13, 2006
3.721
3.762
3.699
3.713
24,250
+0.02(+0.45%)
Dec 12, 2006
3.642
3.696
3.573
3.696
30,385
+0.06(+1.58%)
Dec 11, 2006
3.614
3.642
3.603
3.639
40,027
+0.02(+0.68%)
Dec 08, 2006
3.576
3.614
3.573
3.614
82,976
+0.02(+0.61%)
Dec 07, 2006
3.592
3.606
3.579
3.592
186,113
-0.01(-0.23%)
Dec 06, 2006
3.560
3.612
3.560
3.601
229,938
-0.01(-0.15%)
Dec 05, 2006
3.669
3.669
3.579
3.606
73,335
-0.06(-1.72%)
Dec 04, 2006
3.724
3.724
3.655
3.669
40,319
-0.05(-1.47%)
Dec 01, 2006
3.724
3.738
3.724
3.724
18,991
+0.00(+0.00%)
Nov 30, 2006
3.751
3.776
3.724
3.724
2,921
-0.03(-0.73%)
Nov 29, 2006
3.751
3.806
3.738
3.751
83,853
+0.00(+0.00%)
Nov 28, 2006
3.831
3.833
3.751
3.751
12,271
-0.07(-1.79%)
Nov 27, 2006
3.833
3.833
3.809
3.820
10,518
-0.01(-0.14%)
Nov 24, 2006
3.822
3.831
3.768
3.825
5,843
+0.06(+1.53%)
Nov 22, 2006
3.833
3.833
3.765
3.768
19,283
-0.08(-2.06%)
Nov 21, 2006
3.896
3.902
3.833
3.847
12,855
-0.00(-0.07%)
Nov 20, 2006
3.833
3.888
3.833
3.850
10,810
-0.01(-0.28%)
Nov 17, 2006
3.820
3.872
3.820
3.861
80,639
+0.02(+0.57%)
Nov 16, 2006
3.751
3.866
3.751
3.839
62,232
+0.09(+2.34%)
Nov 15, 2006
3.738
3.751
3.738
3.751
83,561
-0.05(-1.44%)
Nov 14, 2006
3.642
3.806
3.642
3.806
33,891
+0.11(+2.96%)
Nov 13, 2006
3.658
3.718
3.644
3.696
9,933
+0.00(+0.00%)
Nov 10, 2006
3.587
3.696
3.587
3.696
84,729
+0.08(+2.27%)
Nov 09, 2006
3.560
3.655
3.560
3.614
41,780
-0.03(-0.75%)
Nov 08, 2006
3.751
3.806
3.642
3.642
33,307
-0.16(-4.32%)
Nov 07, 2006
3.751
3.806
3.751
3.806
20,159
+0.07(+1.91%)
Nov 06, 2006
3.828
3.828
3.718
3.735
9,641
-0.09(-2.29%)
Nov 03, 2006
3.765
3.831
3.765
3.822
10,810
-0.01(-0.21%)
Nov 02, 2006
3.798
3.916
3.798
3.831
18,406
+0.00(+0.00%)
Nov 01, 2006
3.735
3.831
3.699
3.831
39,443
+0.10(+2.57%)
Oct 31, 2006
3.683
3.735
3.669
3.735
35,352
+0.05(+1.49%)
Oct 30, 2006
3.565
3.680
3.562
3.680
40,904
+0.07(+1.97%)
Oct 27, 2006
3.573
3.614
3.562
3.609
16,361
-0.01(-0.15%)
Oct 26, 2006
3.642
3.642
3.590
3.614
41,196
-0.02(-0.45%)
Oct 25, 2006
3.683
3.686
3.562
3.631
61,063
+0.00(+0.08%)
Oct 24, 2006
3.738
3.776
3.560
3.628
193,417
-0.04(-1.12%)
Oct 23, 2006
3.784
3.832
3.612
3.669
119,498
+0.11(+3.16%)
Oct 20, 2006
3.833
3.833
3.436
3.557
477,116
-2.35(-39.76%)
Oct 19, 2006
5.863
5.904
5.839
5.904
88,820
+1.15(+24.07%)
Oct 18, 2006
4.764
4.764
4.759
4.759
2,921
-0.02(-0.40%)
Oct 17, 2006
4.792
4.819
4.751
4.778
197,507
+0.02(+0.35%)
Oct 16, 2006
4.737
4.764
4.737
4.762
13,439
-0.02(-0.51%)
Oct 13, 2006
4.764
4.792
4.740
4.786
21,620
+0.01(+0.17%)
Oct 12, 2006
4.778
4.792
4.778
4.778
21,912
-0.06(-1.30%)
Oct 11, 2006
4.819
4.857
4.778
4.841
9,933
-0.02(-0.34%)
Oct 10, 2006
4.737
4.860
4.737
4.857
6,719
+0.07(+1.37%)
Oct 09, 2006
4.762
4.792
4.751
4.792
5,843
+0.00(+0.06%)
Oct 06, 2006
4.729
4.797
4.729
4.789
7,012
-0.00(-0.04%)
Oct 05, 2006
4.792
4.792
4.729
4.791
21,328
-0.07(-1.37%)
Oct 04, 2006
4.751
4.857
4.751
4.857
876
+0.11(+2.25%)
Oct 03, 2006
4.726
4.819
4.726
4.751
4,966
+0.00(+0.00%)
Oct 02, 2006
4.792
4.792
4.751
4.751
1,753
-0.07(-1.36%)
Sep 29, 2006
4.857
4.863
4.816
4.816
12,271
+0.01(+0.23%)
Sep 28, 2006
4.751
4.805
4.737
4.805
18,406
+0.03(+0.63%)
Sep 27, 2006
4.833
4.833
4.737
4.775
22,497
-0.06(-1.19%)
Sep 26, 2006
4.800
4.833
4.800
4.833
1,753
-0.00(-0.06%)
Sep 25, 2006
4.803
4.877
4.797
4.836
3,798
+0.01(+0.23%)
Sep 22, 2006
4.797
4.877
4.797
4.825
9,933
+0.03(+0.57%)
Sep 21, 2006
4.797
4.846
4.797
4.797
21,328
-0.03(-0.62%)
Sep 20, 2006
4.997
4.997
4.800
4.827
153,974
-0.10(-2.11%)
Sep 19, 2006
4.874
4.931
4.863
4.931
33,307
+0.07(+1.35%)
Sep 18, 2006
4.951
4.951
4.866
4.866
21,620
-0.06(-1.28%)
Sep 15, 2006
4.997
5.011
4.926
4.929
31,846
-0.07(-1.48%)
Sep 14, 2006
5.038
5.044
4.997
5.003
12,855
+0.02(+0.49%)
Sep 13, 2006
4.997
5.044
4.978
4.978
12,271
-0.05(-0.93%)
Sep 12, 2006
4.997
5.034
4.994
5.024
8,180
+0.03(+0.55%)
Sep 11, 2006
5.046
5.052
4.951
4.997
12,855
-0.07(-1.35%)
Sep 08, 2006
5.066
5.133
5.066
5.066
329,277
+0.00(+0.00%)
Sep 07, 2006
4.997
5.066
4.997
5.066
6,719
+0.07(+1.37%)
Sep 06, 2006
5.066
5.107
4.983
4.997
63,401
+0.01(+0.27%)
Sep 05, 2006
5.011
5.011
4.970
4.983
50,253
-0.08(-1.62%)
Sep 01, 2006
5.096
5.109
5.049
5.066
85,898
-0.03(-0.54%)
Aug 31, 2006
5.118
5.120
5.079
5.093
43,825
-0.04(-0.75%)
Aug 30, 2006
5.098
5.131
5.093
5.131
7,596
+0.02(+0.48%)
Aug 29, 2006
5.093
5.161
5.093
5.107
19,283
+0.00(+0.00%)
Aug 28, 2006
5.120
5.175
5.107
5.107
3,798
-0.03(-0.53%)
Aug 25, 2006
5.093
5.137
5.079
5.134
10,810
+0.00(+0.00%)
Aug 24, 2006
5.134
5.134
5.134
5.134
292
+0.05(+1.08%)
Aug 23, 2006
5.202
5.202
5.079
5.079
23,373
-0.05(-1.07%)
Aug 22, 2006
5.118
5.181
5.093
5.134
27,464
+0.07(+1.35%)
Aug 21, 2006
5.131
5.131
5.000
5.066
15,777
+0.01(+0.22%)
Aug 18, 2006
5.066
5.066
4.983
5.055
10,810
-0.01(-0.22%)
Aug 17, 2006
4.997
5.068
4.978
5.066
9,057
+0.05(+1.09%)
Aug 16, 2006
5.085
5.131
5.011
5.011
12,563
-0.01(-0.27%)
Aug 15, 2006
5.066
5.066
4.937
5.024
77,133
+0.03(+0.55%)
Aug 14, 2006
5.093
5.093
4.942
4.997
49,669
+0.00(+0.00%)
Aug 11, 2006
5.011
5.024
4.929
4.997
75,088
+0.22(+4.64%)
Aug 10, 2006
4.658
4.805
4.658
4.775
33,015
+0.11(+2.29%)
Aug 09, 2006
4.723
4.723
4.655
4.668
8,180
+0.01(+0.24%)
Aug 08, 2006
4.658
4.668
4.586
4.658
52,006
-0.01(-0.29%)
Aug 07, 2006
4.668
4.697
4.655
4.671
20,452
-0.05(-1.04%)
Aug 04, 2006
4.710
4.726
4.655
4.721
28,048
+0.00(+0.06%)
Aug 03, 2006
4.929
4.929
4.658
4.718
24,250
-0.20(-4.01%)
Aug 02, 2006
4.627
4.915
4.627
4.915
70,121
+0.29(+6.21%)
Aug 01, 2006
4.655
4.693
4.627
4.627
18,114
+0.00(+0.06%)
Jul 31, 2006
4.575
4.625
4.545
4.625
13,732
+0.11(+2.49%)
Jul 28, 2006
4.710
4.751
4.408
4.512
106,934
-0.17(-3.63%)
Jul 27, 2006
4.929
4.929
4.655
4.682
63,109
-0.07(-1.44%)
Jul 26, 2006
4.855
4.855
4.751
4.751
22,789
-0.10(-2.14%)
Jul 25, 2006
4.838
4.871
4.819
4.855
10,226
+0.08(+1.78%)
Jul 24, 2006
4.874
4.874
4.770
4.770
10,226
-0.04(-0.91%)
Jul 21, 2006
4.970
4.970
4.794
4.814
25,711
-0.19(-3.83%)
Jul 20, 2006
5.148
5.148
5.005
5.005
3,798
-0.10(-1.93%)
Jul 19, 2006
4.997
5.104
4.956
5.104
4,382
+0.17(+3.50%)
Jul 18, 2006
5.041
5.041
4.931
4.931
11,979
-0.18(-3.43%)
Jul 17, 2006
5.148
5.211
5.085
5.107
30,970
-0.08(-1.48%)
Jul 14, 2006
5.271
5.287
5.134
5.183
9,349
-0.02(-0.37%)
Jul 13, 2006
5.202
5.202
5.161
5.202
37,105
+0.04(+0.80%)
Jul 12, 2006
5.202
5.202
5.079
5.161
23,958
-0.10(-1.82%)
Jul 11, 2006
5.298
5.298
5.194
5.257
33,599
-0.03(-0.66%)
Jul 10, 2006
5.189
5.292
5.189
5.292
31,846
+0.17(+3.36%)
Jul 07, 2006
5.183
5.183
5.120
5.120
10,226
+0.00(+0.00%)
Jul 06, 2006
5.120
5.186
5.063
5.120
15,777
+0.05(+1.08%)
Jul 05, 2006
5.134
5.200
4.997
5.066
32,723
-0.05(-1.07%)
Jul 03, 2006
5.066
5.120
5.003
5.120
9,349
+0.00(+0.07%)
Jun 30, 2006
5.087
5.202
5.071
5.117
25,711
+0.10(+1.95%)
Jun 29, 2006
4.929
5.019
4.901
5.019
45,870
+0.12(+2.35%)
Jun 28, 2006
4.934
4.940
4.901
4.904
11,686
-0.07(-1.49%)
Jun 27, 2006
5.066
5.066
4.866
4.978
21,620
-0.09(-1.73%)
Jun 26, 2006
5.079
5.079
4.929
5.066
21,328
-0.08(-1.54%)
Jun 23, 2006
4.929
5.145
4.901
5.145
28,632
+0.28(+5.86%)
Jun 22, 2006
4.860
4.888
4.794
4.860
26,879
-0.03(-0.56%)
Jun 21, 2006
4.912
4.959
4.803
4.888
18,698
+0.04(+0.88%)
Jun 20, 2006
4.942
4.942
4.805
4.845
18,698
-0.14(-2.83%)
Jun 19, 2006
5.000
5.126
4.953
4.986
17,822
-0.08(-1.62%)
Jun 16, 2006
5.128
5.148
4.929
5.068
33,599
-0.13(-2.42%)
Jun 15, 2006
5.134
5.197
5.126
5.194
40,027
+0.04(+0.85%)
Jun 14, 2006
5.126
5.156
5.120
5.150
9,057
+0.02(+0.37%)
Jun 13, 2006
5.244
5.271
5.120
5.131
13,732
-0.25(-4.63%)
Jun 12, 2006
5.695
5.695
5.326
5.380
125,925
-0.25(-4.52%)
Jun 09, 2006
5.750
5.753
5.561
5.635
27,171
-0.03(-0.58%)
Jun 08, 2006
5.750
5.764
5.561
5.668
129,139
-0.08(-1.43%)
Jun 07, 2006
5.764
5.764
5.668
5.750
61,940
-0.11(-1.87%)
Jun 06, 2006
6.158
6.158
5.742
5.860
23,373
+0.02(+0.38%)
Jun 05, 2006
5.986
6.295
5.682
5.838
86,774
-0.12(-1.98%)
Jun 02, 2006
5.545
5.955
5.449
5.955
62,816
+0.50(+9.08%)
Jun 01, 2006
5.435
5.460
5.394
5.460
2,921
+0.02(+0.30%)
May 31, 2006
5.449
5.471
5.408
5.443
5,843
-0.00(-0.05%)
May 30, 2006
5.421
5.608
5.421
5.446
23,665
+0.08(+1.48%)
May 26, 2006
5.359
5.394
5.222
5.367
23,081
+0.06(+1.19%)
May 25, 2006
5.298
5.309
5.252
5.304
30,970
+0.01(+0.26%)
May 24, 2006
5.372
5.372
5.230
5.290
9,641
-0.15(-2.77%)
May 23, 2006
5.339
5.545
5.298
5.441
11,102
+0.19(+3.54%)
May 22, 2006
5.380
5.383
5.202
5.254
16,945
-0.13(-2.34%)
May 19, 2006
5.542
5.635
5.380
5.380
11,979
-0.09(-1.70%)
May 18, 2006
5.504
5.504
5.435
5.473
4,674
+0.03(+0.50%)
May 17, 2006
5.446
5.452
5.372
5.446
21,328
-0.03(-0.50%)
May 16, 2006
5.408
5.545
5.356
5.473
11,394
+0.20(+3.84%)
May 15, 2006
5.408
5.408
5.230
5.271
15,777
-0.14(-2.53%)
May 12, 2006
5.476
5.476
5.408
5.408
15,485
-0.14(-2.47%)
May 11, 2006
5.599
5.734
5.421
5.545
39,443
-0.11(-1.98%)
May 10, 2006
5.709
5.750
5.602
5.657
15,485
+0.02(+0.29%)
May 09, 2006
5.682
5.736
5.641
5.641
7,888
-0.01(-0.19%)
May 08, 2006
5.739
5.739
5.613
5.651
11,394
+0.05(+0.88%)
May 05, 2006
5.613
5.613
5.487
5.602
16,653
-0.07(-1.16%)
May 04, 2006
5.578
5.747
5.509
5.668
25,418
+0.16(+2.88%)
May 03, 2006
5.476
5.539
5.464
5.509
19,867
+0.03(+0.55%)
May 02, 2006
5.504
5.545
5.476
5.479
7,012
-0.09(-1.62%)
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.