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
Omega Healthcare Investors
(NY:
OHI
)
32.33
+0.79 (+2.50%)
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 28, 2006
4.202
4.391
4.182
4.327
882,016
+0.10(+2.48%)
Apr 27, 2006
4.161
4.283
3.950
4.222
1,309,723
+0.03(+0.65%)
Apr 26, 2006
4.337
4.337
4.158
4.195
635,796
-0.16(-3.58%)
Apr 25, 2006
4.280
4.351
4.266
4.351
1,053,453
+0.05(+1.18%)
Apr 24, 2006
4.330
4.364
4.263
4.300
704,371
-0.02(-0.39%)
Apr 21, 2006
4.398
4.398
4.249
4.317
1,235,236
-0.08(-1.85%)
Apr 20, 2006
4.391
4.408
4.347
4.398
407,311
+0.02(+0.54%)
Apr 19, 2006
4.341
4.378
4.293
4.374
810,189
+0.02(+0.39%)
Apr 18, 2006
4.229
4.358
4.226
4.358
622,790
+0.13(+2.96%)
Apr 17, 2006
4.300
4.300
4.229
4.232
725,653
-0.06(-1.50%)
Apr 13, 2006
4.297
4.398
4.270
4.297
463,176
+0.00(+0.00%)
Apr 12, 2006
4.297
4.327
4.270
4.297
569,290
-0.01(-0.24%)
Apr 11, 2006
4.337
4.388
4.270
4.307
383,369
-0.01(-0.24%)
Apr 10, 2006
4.330
4.388
4.297
4.317
347,013
-0.04(-0.93%)
Apr 07, 2006
4.513
4.533
4.239
4.358
850,684
-0.16(-3.45%)
Apr 06, 2006
4.567
4.571
4.496
4.513
508,696
-0.05(-1.19%)
Apr 05, 2006
4.527
4.608
4.503
4.567
345,239
+0.06(+1.43%)
Apr 04, 2006
4.506
4.584
4.484
4.503
619,243
-0.08(-1.77%)
Apr 03, 2006
4.709
4.709
4.561
4.584
734,520
-0.16(-3.35%)
Mar 31, 2006
4.642
4.747
4.577
4.743
946,157
+0.10(+2.19%)
Mar 30, 2006
4.686
4.686
4.591
4.642
587,616
-0.04(-0.94%)
Mar 29, 2006
4.726
4.726
4.574
4.686
785,360
+0.13(+2.82%)
Mar 28, 2006
4.537
4.577
4.500
4.557
788,612
+0.01(+0.30%)
Mar 27, 2006
4.527
4.544
4.452
4.544
719,741
+0.02(+0.45%)
Mar 24, 2006
4.537
4.537
4.493
4.523
995,815
-0.00(-0.07%)
Mar 23, 2006
4.533
4.533
4.486
4.527
585,252
+0.02(+0.38%)
Mar 22, 2006
4.500
4.601
4.466
4.510
1,322,728
+0.01(+0.15%)
Mar 21, 2006
4.483
4.557
4.469
4.503
953,547
+0.00(+0.08%)
Mar 20, 2006
4.489
4.503
4.432
4.500
996,110
+0.00(+0.08%)
Mar 17, 2006
4.527
4.527
4.469
4.496
2,395,395
-0.03(-0.67%)
Mar 16, 2006
4.466
4.527
4.449
4.527
733,042
+0.06(+1.36%)
Mar 15, 2006
4.439
4.483
4.439
4.466
1,357,903
+0.02(+0.38%)
Mar 14, 2006
4.462
4.466
4.374
4.449
1,070,597
-0.02(-0.38%)
Mar 13, 2006
4.466
4.479
4.432
4.466
1,091,879
+0.02(+0.38%)
Mar 10, 2006
4.439
4.449
4.395
4.449
1,281,938
+0.04(+1.00%)
Mar 09, 2006
4.415
4.459
4.395
4.405
735,112
+0.01(+0.15%)
Mar 08, 2006
4.415
4.415
4.347
4.398
703,780
-0.01(-0.15%)
Mar 07, 2006
4.466
4.466
4.388
4.405
571,950
-0.06(-1.44%)
Mar 06, 2006
4.445
4.493
4.439
4.469
1,463,425
+0.06(+1.38%)
Mar 03, 2006
4.364
4.435
4.330
4.408
1,311,201
+0.01(+0.23%)
Mar 02, 2006
4.395
4.412
4.374
4.398
866,645
+0.00(+0.08%)
Mar 01, 2006
4.388
4.449
4.347
4.395
1,922,168
+0.02(+0.39%)
Feb 28, 2006
4.381
4.381
4.324
4.378
548,599
-0.00(-0.08%)
Feb 27, 2006
4.374
4.391
4.337
4.381
352,037
+0.02(+0.39%)
Feb 24, 2006
4.361
4.371
4.330
4.364
479,138
+0.00(+0.08%)
Feb 23, 2006
4.374
4.400
4.327
4.361
822,013
-0.02(-0.46%)
Feb 22, 2006
4.388
4.398
4.344
4.381
637,274
+0.00(+0.08%)
Feb 21, 2006
4.388
4.395
4.314
4.378
286,123
+0.00(+0.00%)
Feb 17, 2006
4.398
4.398
4.347
4.378
1,784,723
-0.02(-0.46%)
Feb 16, 2006
4.354
4.398
4.330
4.398
1,244,103
+0.06(+1.40%)
Feb 15, 2006
4.347
4.354
4.314
4.337
857,482
-0.01(-0.31%)
Feb 14, 2006
4.307
4.351
4.239
4.351
938,176
+0.04(+0.86%)
Feb 13, 2006
4.361
4.378
4.297
4.314
830,880
-0.07(-1.54%)
Feb 10, 2006
4.330
4.385
4.330
4.381
661,216
+0.05(+1.09%)
Feb 09, 2006
4.334
4.361
4.314
4.334
673,039
-0.01(-0.23%)
Feb 08, 2006
4.283
4.374
4.232
4.344
799,844
+0.08(+1.82%)
Feb 07, 2006
4.354
4.391
4.266
4.266
682,498
-0.10(-2.25%)
Feb 06, 2006
4.358
4.388
4.337
4.364
642,594
-0.02(-0.39%)
Feb 03, 2006
4.408
4.418
4.368
4.381
686,045
-0.04(-0.92%)
Feb 02, 2006
4.408
4.432
4.341
4.422
1,045,472
+0.00(+0.08%)
Feb 01, 2006
4.418
4.449
4.347
4.418
1,084,785
-0.02(-0.38%)
Jan 31, 2006
4.280
4.449
4.239
4.435
1,252,675
-0.00(-0.08%)
Jan 30, 2006
4.479
4.510
4.432
4.439
572,246
-0.04(-0.91%)
Jan 27, 2006
4.479
4.577
4.452
4.479
684,271
-0.08(-1.85%)
Jan 26, 2006
4.517
4.564
4.466
4.564
804,278
+0.06(+1.35%)
Jan 25, 2006
4.517
4.517
4.459
4.503
376,571
+0.00(+0.08%)
Jan 24, 2006
4.459
4.523
4.439
4.500
510,174
+0.05(+1.22%)
Jan 23, 2006
4.435
4.476
4.405
4.445
581,409
+0.01(+0.23%)
Jan 20, 2006
4.506
4.506
4.391
4.435
573,428
-0.04(-0.98%)
Jan 19, 2006
4.378
4.479
4.364
4.479
974,237
+0.09(+2.08%)
Jan 18, 2006
4.354
4.388
4.300
4.388
725,653
+0.03(+0.78%)
Jan 17, 2006
4.398
4.398
4.297
4.354
821,126
-0.09(-2.13%)
Jan 13, 2006
4.533
4.533
4.401
4.449
453,718
-0.05(-1.05%)
Jan 12, 2006
4.537
4.537
4.442
4.496
688,114
-0.04(-0.89%)
Jan 11, 2006
4.537
4.567
4.493
4.537
1,171,982
+0.00(+0.07%)
Jan 10, 2006
4.432
4.537
4.415
4.533
663,876
+0.10(+2.29%)
Jan 09, 2006
4.385
4.432
4.347
4.432
1,111,092
+0.05(+1.16%)
Jan 06, 2006
4.330
4.385
4.246
4.381
1,193,559
+0.07(+1.57%)
Jan 05, 2006
4.401
4.418
4.303
4.314
1,284,007
-0.08(-1.92%)
Jan 04, 2006
4.398
4.459
4.361
4.398
721,219
+0.00(+0.00%)
Jan 03, 2006
4.293
4.412
4.182
4.398
817,579
+0.14(+3.26%)
Dec 30, 2005
4.188
4.263
4.148
4.259
884,380
+0.07(+1.61%)
Dec 29, 2005
4.178
4.229
4.161
4.192
414,701
-0.01(-0.16%)
Dec 28, 2005
4.188
4.209
4.134
4.199
630,180
+0.01(+0.16%)
Dec 27, 2005
4.263
4.290
4.171
4.192
514,016
-0.07(-1.74%)
Dec 23, 2005
4.259
4.297
4.249
4.266
442,190
+0.01(+0.16%)
Dec 22, 2005
4.205
4.259
4.151
4.259
474,408
+0.07(+1.70%)
Dec 21, 2005
4.144
4.195
4.124
4.188
717,081
+0.05(+1.31%)
Dec 20, 2005
4.060
4.138
4.060
4.134
1,179,667
+0.06(+1.41%)
Dec 19, 2005
4.104
4.107
4.043
4.077
805,756
-0.03(-0.82%)
Dec 16, 2005
4.077
4.111
4.039
4.111
1,779,993
+0.03(+0.83%)
Dec 15, 2005
4.100
4.131
4.063
4.077
667,128
-0.04(-1.07%)
Dec 14, 2005
4.107
4.161
4.094
4.121
393,715
+0.02(+0.41%)
Dec 13, 2005
4.111
4.151
4.077
4.104
483,571
-0.01(-0.33%)
Dec 12, 2005
4.188
4.192
4.094
4.117
386,916
-0.05(-1.30%)
Dec 09, 2005
4.131
4.188
4.111
4.171
520,519
+0.03(+0.74%)
Dec 08, 2005
4.097
4.229
4.077
4.141
1,110,501
+0.05(+1.16%)
Dec 07, 2005
4.060
4.127
4.060
4.094
656,487
+0.03(+0.83%)
Dec 06, 2005
4.117
4.127
3.992
4.060
1,240,557
-0.02(-0.58%)
Dec 05, 2005
4.127
4.144
4.063
4.083
742,797
-0.07(-1.79%)
Dec 02, 2005
4.195
4.212
4.134
4.158
548,599
-0.04(-0.89%)
Dec 01, 2005
4.100
4.199
4.094
4.195
699,346
+0.13(+3.16%)
Nov 30, 2005
4.117
4.158
4.060
4.067
1,458,400
-0.04(-1.07%)
Nov 29, 2005
4.080
4.161
4.080
4.111
1,132,374
+0.03(+0.75%)
Nov 28, 2005
4.107
4.117
4.060
4.080
808,416
-0.03(-0.66%)
Nov 25, 2005
4.148
4.148
4.100
4.107
235,578
-0.06(-1.54%)
Nov 23, 2005
4.182
4.212
4.121
4.171
849,797
-0.02(-0.56%)
Nov 22, 2005
4.144
4.212
4.138
4.195
946,748
+0.03(+0.81%)
Nov 21, 2005
4.155
4.199
4.144
4.161
862,507
+0.00(+0.08%)
Nov 18, 2005
4.202
4.202
4.104
4.158
1,122,324
+0.01(+0.33%)
Nov 17, 2005
4.195
4.205
4.111
4.144
1,533,478
-0.03(-0.81%)
Nov 16, 2005
3.975
4.253
3.975
4.178
5,278,796
+0.19(+4.66%)
Nov 15, 2005
4.158
4.158
3.945
3.992
1,593,777
-0.18(-4.30%)
Nov 14, 2005
4.178
4.226
4.127
4.171
374,502
+0.01(+0.24%)
Nov 11, 2005
4.144
4.263
4.144
4.161
674,517
-0.06(-1.44%)
Nov 10, 2005
4.090
4.222
3.989
4.222
436,574
+0.14(+3.31%)
Nov 09, 2005
4.097
4.158
4.060
4.087
437,756
-0.01(-0.17%)
Nov 08, 2005
4.097
4.097
4.023
4.094
412,336
-0.00(-0.08%)
Nov 07, 2005
4.070
4.148
4.060
4.097
221,095
+0.04(+0.92%)
Nov 04, 2005
4.097
4.141
4.033
4.060
414,996
-0.04(-1.07%)
Nov 03, 2005
4.100
4.158
4.083
4.104
823,491
+0.04(+0.92%)
Nov 02, 2005
4.131
4.158
4.067
4.067
804,573
-0.06(-1.56%)
Nov 01, 2005
4.158
4.195
4.077
4.131
488,301
-0.03(-0.65%)
Oct 31, 2005
4.141
4.246
4.134
4.158
367,112
+0.05(+1.24%)
Oct 28, 2005
4.046
4.127
4.006
4.107
394,601
+0.08(+2.10%)
Oct 27, 2005
4.077
4.111
4.019
4.023
383,074
-0.15(-3.65%)
Oct 26, 2005
4.229
4.310
4.161
4.175
344,648
-0.08(-1.99%)
Oct 25, 2005
4.330
4.344
4.171
4.259
631,658
-0.07(-1.56%)
Oct 24, 2005
4.192
4.327
4.192
4.327
377,458
+0.15(+3.65%)
Oct 21, 2005
4.144
4.188
4.107
4.175
464,063
+0.05(+1.15%)
Oct 20, 2005
4.192
4.199
4.094
4.127
435,983
-0.06(-1.53%)
Oct 19, 2005
4.114
4.192
4.033
4.192
991,677
+0.08(+1.89%)
Oct 18, 2005
4.165
4.192
4.077
4.114
579,340
-0.05(-1.22%)
Oct 17, 2005
4.182
4.195
4.124
4.165
450,762
-0.03(-0.73%)
Oct 14, 2005
4.107
4.219
4.080
4.195
571,359
+0.12(+2.82%)
Oct 13, 2005
4.100
4.107
3.975
4.080
765,261
-0.02(-0.50%)
Oct 12, 2005
4.148
4.205
4.043
4.100
708,509
-0.04(-1.06%)
Oct 11, 2005
4.256
4.286
4.094
4.144
835,905
-0.11(-2.55%)
Oct 10, 2005
4.682
4.682
4.232
4.253
796,297
-0.11(-2.48%)
Oct 07, 2005
4.395
4.398
4.330
4.361
515,790
-0.02(-0.54%)
Oct 06, 2005
4.415
4.466
4.371
4.385
1,198,288
-0.01(-0.23%)
Oct 05, 2005
4.483
4.520
4.395
4.395
759,645
-0.12(-2.55%)
Oct 04, 2005
4.686
4.689
4.510
4.510
856,005
-0.18(-3.89%)
Oct 03, 2005
4.699
4.730
4.648
4.692
746,344
-0.02(-0.36%)
Sep 30, 2005
4.628
4.709
4.608
4.709
375,388
+0.07(+1.53%)
Sep 29, 2005
4.588
4.645
4.496
4.638
529,682
+0.05(+1.11%)
Sep 28, 2005
4.500
4.604
4.473
4.588
696,981
+0.09(+1.95%)
Sep 27, 2005
4.506
4.517
4.456
4.500
666,537
-0.02(-0.45%)
Sep 26, 2005
4.544
4.581
4.500
4.520
1,041,334
-0.02(-0.52%)
Sep 23, 2005
4.544
4.618
4.500
4.544
256,860
-0.02(-0.52%)
Sep 22, 2005
4.517
4.591
4.473
4.567
806,347
+0.03(+0.75%)
Sep 21, 2005
4.581
4.584
4.517
4.533
606,533
-0.08(-1.76%)
Sep 20, 2005
4.628
4.662
4.584
4.615
743,388
-0.01(-0.29%)
Sep 19, 2005
4.672
4.696
4.618
4.628
349,082
-0.06(-1.30%)
Sep 16, 2005
4.686
4.709
4.665
4.689
1,214,250
+0.02(+0.43%)
Sep 15, 2005
4.655
4.682
4.638
4.669
393,123
+0.01(+0.29%)
Sep 14, 2005
4.706
4.736
4.642
4.655
283,167
-0.05(-1.01%)
Sep 13, 2005
4.720
4.730
4.672
4.703
812,554
-0.05(-1.14%)
Sep 12, 2005
4.669
4.791
4.669
4.757
545,052
+0.07(+1.52%)
Sep 09, 2005
4.652
4.736
4.618
4.686
323,366
+0.03(+0.65%)
Sep 08, 2005
4.699
4.750
4.601
4.655
366,225
-0.06(-1.29%)
Sep 07, 2005
4.696
4.740
4.608
4.716
535,889
+0.01(+0.29%)
Sep 06, 2005
4.479
4.736
4.473
4.703
832,062
+0.24(+5.46%)
Sep 02, 2005
4.510
4.533
4.432
4.459
234,691
-0.02(-0.38%)
Sep 01, 2005
4.500
4.601
4.418
4.476
586,138
-0.02(-0.38%)
Aug 31, 2005
4.398
4.517
4.371
4.493
1,029,215
+0.09(+2.08%)
Aug 30, 2005
4.398
4.462
4.347
4.401
856,891
+0.02(+0.39%)
Aug 29, 2005
4.314
4.439
4.192
4.385
506,627
+0.05(+1.17%)
Aug 26, 2005
4.418
4.445
4.334
4.334
416,179
-0.08(-1.84%)
Aug 25, 2005
4.429
4.429
4.398
4.415
539,436
-0.01(-0.31%)
Aug 24, 2005
4.449
4.469
4.341
4.429
673,335
-0.02(-0.38%)
Aug 23, 2005
4.520
4.533
4.439
4.445
275,777
-0.07(-1.65%)
Aug 22, 2005
4.459
4.520
4.449
4.520
226,711
+0.08(+1.75%)
Aug 19, 2005
4.415
4.486
4.401
4.442
349,673
+0.03(+0.77%)
Aug 18, 2005
4.425
4.449
4.401
4.408
375,684
-0.02(-0.53%)
Aug 17, 2005
4.398
4.520
4.391
4.432
604,760
+0.01(+0.31%)
Aug 16, 2005
4.415
4.473
4.388
4.418
752,255
+0.00(+0.08%)
Aug 15, 2005
4.449
4.483
4.358
4.415
1,203,018
-0.03(-0.76%)
Aug 12, 2005
4.486
4.550
4.385
4.449
754,324
-0.03(-0.75%)
Aug 11, 2005
4.476
4.506
4.432
4.483
569,881
+0.01(+0.15%)
Aug 10, 2005
4.496
4.567
4.449
4.476
754,916
+0.04(+0.92%)
Aug 09, 2005
4.554
4.692
4.401
4.435
970,395
-0.12(-2.53%)
Aug 08, 2005
4.676
4.676
4.517
4.550
1,109,909
-0.10(-2.25%)
Aug 05, 2005
4.780
4.797
4.645
4.655
2,236,963
-0.13(-2.62%)
Aug 04, 2005
4.780
4.784
4.684
4.780
1,009,411
+0.03(+0.71%)
Aug 03, 2005
4.791
4.794
4.726
4.747
1,081,238
-0.04(-0.92%)
Aug 02, 2005
4.797
4.801
4.760
4.791
1,021,826
+0.01(+0.14%)
Aug 01, 2005
4.736
4.811
4.736
4.784
1,179,371
+0.06(+1.36%)
Jul 29, 2005
4.713
4.736
4.665
4.720
1,414,654
+0.01(+0.22%)
Jul 28, 2005
4.517
4.709
4.517
4.709
2,414,608
+0.19(+4.27%)
Jul 27, 2005
4.567
4.601
4.513
4.517
2,716,397
-0.10(-2.13%)
Jul 26, 2005
4.493
4.642
4.483
4.615
479,729
+0.12(+2.71%)
Jul 25, 2005
4.557
4.557
4.483
4.493
371,546
-0.06(-1.41%)
Jul 22, 2005
4.567
4.635
4.510
4.557
814,032
-0.02(-0.52%)
Jul 21, 2005
4.703
4.726
4.571
4.581
352,037
-0.12(-2.59%)
Jul 20, 2005
4.662
4.709
4.618
4.703
331,051
+0.07(+1.61%)
Jul 19, 2005
4.611
4.628
4.564
4.628
462,881
+0.04(+0.89%)
Jul 18, 2005
4.523
4.598
4.466
4.588
587,912
+0.03(+0.67%)
Jul 15, 2005
4.547
4.581
4.510
4.557
618,652
+0.01(+0.15%)
Jul 14, 2005
4.669
4.703
4.533
4.550
577,862
-0.09(-2.04%)
Jul 13, 2005
4.645
4.696
4.618
4.645
265,136
+0.00(+0.00%)
Jul 12, 2005
4.645
4.709
4.618
4.645
674,813
-0.02(-0.51%)
Jul 11, 2005
4.632
4.831
4.601
4.669
1,631,907
+0.09(+2.07%)
Jul 08, 2005
4.442
4.601
4.442
4.574
775,311
+0.14(+3.05%)
Jul 07, 2005
4.405
4.476
4.371
4.439
405,242
-0.04(-0.98%)
Jul 06, 2005
4.486
4.500
4.442
4.483
383,074
-0.00(-0.08%)
Jul 05, 2005
4.391
4.506
4.381
4.486
506,627
+0.09(+2.16%)
Jul 01, 2005
4.381
4.401
4.286
4.391
295,581
+0.04(+0.93%)
Jun 30, 2005
4.449
4.466
4.344
4.351
757,871
-0.08(-1.83%)
Jun 29, 2005
4.351
4.432
4.337
4.432
474,408
+0.06(+1.39%)
Jun 28, 2005
4.297
4.371
4.286
4.371
527,613
+0.10(+2.46%)
Jun 27, 2005
4.253
4.334
4.239
4.266
510,765
+0.01(+0.32%)
Jun 24, 2005
4.310
4.395
4.253
4.253
1,598,506
-0.06(-1.33%)
Jun 23, 2005
4.385
4.425
4.310
4.310
485,640
-0.10(-2.38%)
Jun 22, 2005
4.483
4.486
4.344
4.415
545,052
+0.02(+0.54%)
Jun 21, 2005
4.449
4.452
4.364
4.391
257,451
-0.05(-1.22%)
Jun 20, 2005
4.445
4.473
4.422
4.445
793,341
+0.02(+0.46%)
Jun 17, 2005
4.432
4.445
4.391
4.425
892,361
+0.03(+0.62%)
Jun 16, 2005
4.415
4.425
4.344
4.398
808,416
-0.03(-0.69%)
Jun 15, 2005
4.550
4.618
4.330
4.429
1,460,174
+0.10(+2.27%)
Jun 14, 2005
4.242
4.330
4.215
4.330
493,917
+0.09(+2.07%)
Jun 13, 2005
4.246
4.253
4.185
4.242
274,891
-0.02(-0.40%)
Jun 10, 2005
4.222
4.259
4.168
4.259
329,573
-0.01(-0.16%)
Jun 09, 2005
4.185
4.270
4.131
4.266
433,618
+0.06(+1.45%)
Jun 08, 2005
4.222
4.263
4.185
4.205
591,163
+0.01(+0.32%)
Jun 07, 2005
4.202
4.239
4.171
4.192
453,126
+0.01(+0.24%)
Jun 06, 2005
4.178
4.202
4.134
4.182
719,446
+0.04(+0.90%)
Jun 03, 2005
4.148
4.185
4.127
4.144
1,042,517
-0.01(-0.24%)
Jun 02, 2005
4.127
4.161
4.100
4.155
809,894
+0.02(+0.57%)
Jun 01, 2005
4.033
4.134
4.029
4.131
622,790
+0.09(+2.18%)
May 31, 2005
3.972
4.063
3.972
4.043
334,303
+0.05(+1.27%)
May 27, 2005
3.952
4.016
3.924
3.992
377,753
+0.07(+1.72%)
May 26, 2005
4.006
4.006
3.921
3.924
313,612
-0.05(-1.19%)
May 25, 2005
4.046
4.046
3.948
3.972
231,736
-0.07(-1.84%)
May 24, 2005
4.019
4.046
3.975
4.046
432,731
+0.00(+0.08%)
May 23, 2005
4.009
4.043
3.962
4.043
665,059
+0.03(+0.84%)
May 20, 2005
3.955
4.009
3.908
4.009
1,655,553
+0.05(+1.28%)
May 19, 2005
3.853
3.962
3.853
3.958
1,585,796
+0.10(+2.72%)
May 18, 2005
3.857
3.901
3.830
3.853
1,245,286
+0.03(+0.89%)
May 17, 2005
3.850
3.891
3.772
3.820
1,062,616
-0.02(-0.53%)
May 16, 2005
3.908
4.026
3.840
3.840
2,657,576
+0.12(+3.18%)
May 13, 2005
3.742
3.762
3.694
3.721
410,563
-0.03(-0.81%)
May 12, 2005
3.809
3.809
3.715
3.752
434,505
-0.04(-1.07%)
May 11, 2005
3.789
3.793
3.664
3.793
673,039
+0.00(+0.09%)
May 10, 2005
3.789
3.793
3.701
3.789
507,218
-0.01(-0.36%)
May 09, 2005
3.721
3.803
3.721
3.803
567,812
+0.07(+2.00%)
May 06, 2005
3.765
3.765
3.715
3.728
527,909
-0.03(-0.72%)
May 05, 2005
3.779
3.789
3.718
3.755
401,104
+0.00(+0.00%)
May 04, 2005
3.721
3.779
3.711
3.755
405,242
+0.00(+0.00%)
May 03, 2005
3.732
3.782
3.705
3.755
569,586
+0.00(+0.00%)
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.