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
UNCHANGED
Streaming Delayed 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
5.877
5.877
5.660
5.684
2,924,191
-0.19(-3.28%)
Apr 27, 2007
6.113
6.113
5.839
5.877
1,334,552
+0.09(+1.64%)
Apr 26, 2007
5.907
5.921
5.751
5.782
1,076,804
-0.22(-3.61%)
Apr 25, 2007
6.039
6.083
5.924
5.998
793,341
+0.02(+0.40%)
Apr 24, 2007
6.073
6.073
5.944
5.975
928,422
-0.10(-1.62%)
Apr 23, 2007
5.921
6.076
5.921
6.073
1,007,047
+0.14(+2.28%)
Apr 20, 2007
6.005
6.005
5.904
5.937
972,759
+0.05(+0.92%)
Apr 19, 2007
5.880
5.910
5.846
5.883
838,270
-0.04(-0.74%)
Apr 18, 2007
5.890
5.951
5.890
5.927
729,791
+0.00(+0.00%)
Apr 17, 2007
5.866
5.951
5.799
5.927
786,838
+0.06(+0.98%)
Apr 16, 2007
5.792
5.877
5.714
5.870
679,838
+0.07(+1.28%)
Apr 13, 2007
5.751
5.802
5.667
5.795
583,478
+0.04(+0.65%)
Apr 12, 2007
5.724
5.758
5.626
5.758
629,293
+0.01(+0.18%)
Apr 11, 2007
5.785
5.809
5.670
5.748
978,671
-0.02(-0.29%)
Apr 10, 2007
5.765
5.799
5.667
5.765
978,080
-0.02(-0.29%)
Apr 09, 2007
5.910
5.910
5.762
5.782
701,711
-0.10(-1.78%)
Apr 05, 2007
5.893
5.927
5.860
5.887
674,517
-0.03(-0.57%)
Apr 04, 2007
5.877
5.921
5.694
5.921
987,538
+0.03(+0.52%)
Apr 03, 2007
5.863
5.897
5.789
5.890
799,253
+0.06(+1.04%)
Apr 02, 2007
5.802
5.836
5.741
5.829
1,125,575
+0.03(+0.47%)
Mar 30, 2007
5.741
5.802
5.670
5.802
2,367,610
+0.07(+1.30%)
Mar 29, 2007
5.684
5.741
5.667
5.728
5,536,247
-0.03(-0.59%)
Mar 28, 2007
5.718
5.880
5.684
5.762
1,708,873
-0.11(-1.90%)
Mar 27, 2007
5.992
5.992
5.843
5.873
464,063
-0.12(-2.03%)
Mar 26, 2007
6.008
6.022
5.721
5.995
761,123
-0.01(-0.23%)
Mar 23, 2007
6.042
6.093
6.005
6.008
446,919
-0.04(-0.62%)
Mar 22, 2007
6.008
6.052
5.944
6.046
530,569
+0.07(+1.13%)
Mar 21, 2007
5.839
5.978
5.778
5.978
595,301
+0.14(+2.32%)
Mar 20, 2007
5.860
5.860
5.782
5.843
594,415
-0.02(-0.29%)
Mar 19, 2007
5.775
5.860
5.745
5.860
772,355
+0.13(+2.24%)
Mar 16, 2007
5.772
5.768
5.630
5.731
1,540,276
-0.04(-0.65%)
Mar 15, 2007
5.714
5.778
5.714
5.768
572,837
+0.06(+1.07%)
Mar 14, 2007
5.694
5.751
5.603
5.707
813,736
-0.01(-0.12%)
Mar 13, 2007
5.958
5.907
5.643
5.714
1,031,285
-0.24(-4.09%)
Mar 12, 2007
5.927
6.005
5.904
5.958
487,414
-0.01(-0.23%)
Mar 09, 2007
5.914
5.971
5.826
5.971
666,832
+0.11(+1.85%)
Mar 08, 2007
5.870
5.921
5.836
5.863
996,997
+0.07(+1.17%)
Mar 07, 2007
5.883
5.883
5.778
5.795
1,151,291
-0.07(-1.27%)
Mar 06, 2007
5.630
5.941
5.623
5.870
944,383
+0.30(+5.34%)
Mar 05, 2007
5.718
5.799
5.569
5.572
1,242,330
-0.32(-5.51%)
Mar 02, 2007
6.056
6.059
5.870
5.897
998,179
-0.21(-3.43%)
Mar 01, 2007
5.995
6.164
5.877
6.107
1,132,965
+0.00(+0.06%)
Feb 28, 2007
6.019
6.103
5.863
6.103
1,252,675
+0.06(+0.95%)
Feb 27, 2007
6.242
6.245
6.046
6.046
967,734
-0.30(-4.69%)
Feb 26, 2007
6.404
6.404
6.262
6.343
635,166
-0.01(-0.21%)
Feb 23, 2007
6.455
6.455
6.330
6.357
597,075
-0.10(-1.52%)
Feb 22, 2007
6.438
6.455
6.367
6.455
618,061
+0.01(+0.21%)
Feb 21, 2007
6.411
6.458
6.411
6.442
1,139,763
-0.00(-0.05%)
Feb 20, 2007
6.283
6.486
6.259
6.445
955,616
+0.13(+2.09%)
Feb 16, 2007
6.367
6.367
6.259
6.313
802,209
-0.05(-0.85%)
Feb 15, 2007
6.235
6.411
6.228
6.367
1,132,374
+0.13(+2.12%)
Feb 14, 2007
6.374
6.404
6.222
6.235
864,219
-0.14(-2.12%)
Feb 13, 2007
6.327
6.387
6.279
6.370
877,901
+0.05(+0.75%)
Feb 12, 2007
6.306
6.354
6.174
6.323
1,401,714
+0.05(+0.75%)
Feb 09, 2007
6.259
6.303
6.090
6.276
1,847,682
+0.02(+0.27%)
Feb 08, 2007
6.259
6.259
6.188
6.259
1,092,174
+0.00(+0.00%)
Feb 07, 2007
6.127
6.303
6.069
6.259
918,077
+0.15(+2.44%)
Feb 06, 2007
6.100
6.195
5.927
6.110
1,034,832
-0.20(-3.16%)
Feb 05, 2007
6.103
6.310
6.103
6.310
602,100
+0.17(+2.75%)
Feb 02, 2007
6.154
6.188
6.103
6.140
1,305,880
+0.01(+0.22%)
Feb 01, 2007
6.137
6.188
6.090
6.127
437,461
-0.01(-0.11%)
Jan 31, 2007
6.201
6.228
6.134
6.134
458,743
-0.06(-0.93%)
Jan 30, 2007
6.124
6.191
6.103
6.191
555,102
+0.08(+1.33%)
Jan 29, 2007
5.978
6.124
5.978
6.110
910,392
+0.02(+0.28%)
Jan 26, 2007
6.117
6.124
6.002
6.093
664,763
-0.02(-0.39%)
Jan 25, 2007
5.924
6.117
5.924
6.117
884,676
+0.20(+3.31%)
Jan 24, 2007
5.998
6.022
5.921
5.921
735,407
-0.09(-1.52%)
Jan 23, 2007
5.924
6.059
5.921
6.012
557,467
+0.07(+1.20%)
Jan 22, 2007
6.083
6.083
5.914
5.941
894,135
-0.14(-2.23%)
Jan 19, 2007
5.927
6.076
5.870
6.076
474,113
+0.15(+2.51%)
Jan 18, 2007
5.907
5.948
5.833
5.927
653,531
+0.03(+0.52%)
Jan 17, 2007
5.917
5.992
5.873
5.897
431,253
-0.02(-0.34%)
Jan 16, 2007
5.944
5.971
5.839
5.917
659,147
-0.01(-0.23%)
Jan 12, 2007
5.880
5.931
5.860
5.931
595,893
+0.05(+0.81%)
Jan 11, 2007
5.809
5.948
5.792
5.883
879,947
+0.07(+1.16%)
Jan 10, 2007
5.762
5.816
5.748
5.816
589,094
+0.01(+0.23%)
Jan 09, 2007
5.765
5.809
5.646
5.802
754,029
+0.03(+0.53%)
Jan 08, 2007
5.751
5.782
5.701
5.772
982,809
+0.01(+0.12%)
Jan 05, 2007
5.765
5.914
5.623
5.765
4,329,978
-0.16(-2.74%)
Jan 04, 2007
6.002
6.090
5.836
5.927
1,234,349
-0.07(-1.24%)
Jan 03, 2007
6.039
6.096
5.921
6.002
1,376,820
+0.01(+0.11%)
Dec 29, 2006
5.978
6.036
5.897
5.995
948,817
+0.03(+0.57%)
Dec 28, 2006
5.931
5.995
5.883
5.961
460,516
+0.01(+0.11%)
Dec 27, 2006
5.944
5.995
5.917
5.954
487,414
+0.05(+0.80%)
Dec 26, 2006
5.893
5.965
5.883
5.907
582,887
+0.05(+0.87%)
Dec 22, 2006
5.860
5.910
5.836
5.856
694,617
+0.02(+0.29%)
Dec 21, 2006
5.829
5.934
5.806
5.839
1,417,906
+0.02(+0.35%)
Dec 20, 2006
5.792
5.883
5.792
5.819
762,305
+0.04(+0.76%)
Dec 19, 2006
5.826
5.826
5.768
5.775
1,150,700
-0.05(-0.93%)
Dec 18, 2006
5.944
5.944
5.802
5.829
573,133
-0.09(-1.54%)
Dec 15, 2006
5.836
6.090
5.836
5.921
1,961,185
+0.14(+2.46%)
Dec 14, 2006
5.829
5.863
5.775
5.778
477,660
-0.04(-0.70%)
Dec 13, 2006
5.887
5.897
5.799
5.819
400,808
-0.03(-0.52%)
Dec 12, 2006
5.914
5.914
5.751
5.849
414,405
-0.06(-0.97%)
Dec 11, 2006
5.758
5.910
5.758
5.907
377,162
+0.14(+2.34%)
Dec 08, 2006
5.734
5.816
5.734
5.772
314,794
+0.02(+0.35%)
Dec 07, 2006
5.762
5.829
5.751
5.751
586,434
+0.00(+0.00%)
Dec 06, 2006
5.843
5.843
5.734
5.751
964,187
-0.12(-2.02%)
Dec 05, 2006
6.039
6.042
5.853
5.870
1,308,836
-0.20(-3.29%)
Dec 04, 2006
5.971
6.090
5.917
6.069
688,410
+0.13(+2.22%)
Dec 01, 2006
5.961
6.022
5.822
5.937
784,474
-0.06(-0.96%)
Nov 30, 2006
5.887
6.012
5.701
5.995
993,450
+0.11(+1.90%)
Nov 29, 2006
5.802
5.921
5.782
5.883
384,847
+0.12(+1.99%)
Nov 28, 2006
5.768
5.809
5.751
5.768
657,669
+0.01(+0.12%)
Nov 27, 2006
5.839
5.843
5.690
5.762
674,517
-0.10(-1.67%)
Nov 24, 2006
5.809
5.914
5.782
5.860
76,555
+0.00(+0.06%)
Nov 22, 2006
5.853
5.931
5.833
5.856
298,537
+0.00(+0.06%)
Nov 21, 2006
5.738
5.866
5.731
5.853
341,988
+0.12(+2.00%)
Nov 20, 2006
5.619
5.762
5.606
5.738
434,209
+0.12(+2.11%)
Nov 17, 2006
5.701
5.701
5.603
5.619
544,757
-0.09(-1.54%)
Nov 16, 2006
5.701
5.724
5.660
5.707
453,126
+0.03(+0.48%)
Nov 15, 2006
5.650
5.728
5.636
5.680
930,787
+0.03(+0.54%)
Nov 14, 2006
5.579
5.650
5.498
5.650
692,548
+0.07(+1.27%)
Nov 13, 2006
5.498
5.609
5.447
5.579
689,888
+0.08(+1.48%)
Nov 10, 2006
5.501
5.501
5.437
5.498
369,477
+0.02(+0.43%)
Nov 09, 2006
5.504
5.515
5.416
5.474
652,349
-0.01(-0.25%)
Nov 08, 2006
5.413
5.498
5.362
5.487
856,891
+0.03(+0.62%)
Nov 07, 2006
5.525
5.548
5.454
5.454
601,804
-0.08(-1.47%)
Nov 06, 2006
5.515
5.565
5.481
5.535
564,265
+0.02(+0.37%)
Nov 03, 2006
5.521
5.555
5.427
5.515
507,809
+0.00(+0.00%)
Nov 02, 2006
5.481
5.575
5.440
5.515
655,600
+0.00(+0.06%)
Nov 01, 2006
5.667
5.701
5.498
5.511
852,753
-0.20(-3.50%)
Oct 31, 2006
5.714
5.741
5.640
5.711
882,902
+0.04(+0.72%)
Oct 30, 2006
5.616
5.677
5.582
5.670
579,044
+0.05(+0.96%)
Oct 27, 2006
5.660
5.751
5.565
5.616
630,476
-0.04(-0.78%)
Oct 26, 2006
5.508
5.663
5.467
5.660
1,148,039
+0.18(+3.34%)
Oct 25, 2006
5.454
5.501
5.430
5.477
772,650
+0.01(+0.19%)
Oct 24, 2006
5.437
5.471
5.400
5.467
1,010,298
+0.03(+0.56%)
Oct 23, 2006
5.376
5.440
5.369
5.437
324,844
+0.03(+0.50%)
Oct 20, 2006
5.413
5.430
5.359
5.410
364,156
-0.00(-0.06%)
Oct 19, 2006
5.396
5.450
5.396
5.413
595,893
+0.00(+0.00%)
Oct 18, 2006
5.460
5.481
5.379
5.413
514,903
-0.02(-0.31%)
Oct 17, 2006
5.430
5.467
5.406
5.430
451,353
-0.04(-0.68%)
Oct 16, 2006
5.511
5.515
5.447
5.467
623,382
-0.07(-1.22%)
Oct 13, 2006
5.471
5.569
5.467
5.535
465,245
+0.05(+0.93%)
Oct 12, 2006
5.379
5.487
5.349
5.484
811,372
+0.13(+2.40%)
Oct 11, 2006
5.301
5.396
5.295
5.356
733,042
+0.05(+1.02%)
Oct 10, 2006
5.281
5.328
5.241
5.301
391,054
+0.03(+0.64%)
Oct 09, 2006
5.254
5.305
5.186
5.268
747,822
+0.01(+0.26%)
Oct 06, 2006
5.274
5.284
5.220
5.254
608,011
-0.02(-0.38%)
Oct 05, 2006
5.176
5.278
5.159
5.274
951,773
+0.09(+1.83%)
Oct 04, 2006
5.078
5.183
5.078
5.180
556,876
+0.10(+2.00%)
Oct 03, 2006
5.051
5.115
5.014
5.078
485,936
+0.00(+0.00%)
Oct 02, 2006
5.061
5.112
5.010
5.078
821,421
+0.00(+0.00%)
Sep 29, 2006
5.085
5.092
5.058
5.078
700,528
+0.00(+0.00%)
Sep 28, 2006
5.095
5.095
5.044
5.078
599,735
-0.00(-0.07%)
Sep 27, 2006
4.990
5.082
4.987
5.082
636,092
+0.07(+1.42%)
Sep 26, 2006
4.994
5.038
4.980
5.010
652,349
+0.02(+0.34%)
Sep 25, 2006
4.950
5.017
4.936
4.994
1,225,777
+0.02(+0.34%)
Sep 22, 2006
4.990
5.000
4.933
4.977
995,224
-0.02(-0.41%)
Sep 21, 2006
5.038
5.051
4.956
4.997
938,767
-0.04(-0.81%)
Sep 20, 2006
5.024
5.065
5.017
5.038
947,930
+0.05(+0.95%)
Sep 19, 2006
5.027
5.034
4.960
4.990
856,005
-0.05(-0.94%)
Sep 18, 2006
5.027
5.075
5.010
5.038
750,777
-0.04(-0.73%)
Sep 15, 2006
5.129
5.132
5.051
5.075
1,425,591
-0.03(-0.53%)
Sep 14, 2006
5.075
5.115
4.990
5.102
800,435
-0.11(-2.08%)
Sep 13, 2006
5.203
5.244
5.169
5.210
497,759
+0.02(+0.39%)
Sep 12, 2006
5.153
5.190
5.125
5.190
616,288
+0.04(+0.85%)
Sep 11, 2006
5.010
5.146
4.980
5.146
695,504
+0.11(+2.15%)
Sep 08, 2006
5.007
5.065
4.966
5.038
360,609
+0.03(+0.54%)
Sep 07, 2006
5.065
5.071
5.000
5.010
479,433
-0.06(-1.13%)
Sep 06, 2006
5.004
5.071
4.995
5.068
521,997
+0.01(+0.27%)
Sep 05, 2006
5.041
5.075
5.014
5.054
783,587
+0.01(+0.27%)
Sep 01, 2006
5.004
5.068
4.916
5.041
745,752
+0.04(+0.88%)
Aug 31, 2006
5.058
5.061
4.983
4.997
735,407
-0.05(-1.01%)
Aug 30, 2006
5.014
5.068
4.956
5.048
696,390
+0.04(+0.81%)
Aug 29, 2006
4.970
5.007
4.943
5.007
728,018
+0.04(+0.75%)
Aug 28, 2006
4.909
4.983
4.909
4.970
481,502
+0.07(+1.45%)
Aug 25, 2006
4.855
4.916
4.855
4.899
490,370
+0.01(+0.21%)
Aug 24, 2006
4.858
4.902
4.821
4.889
513,425
+0.03(+0.70%)
Aug 23, 2006
4.919
4.970
4.807
4.855
712,352
-0.05(-1.10%)
Aug 22, 2006
4.845
4.916
4.841
4.909
582,000
+0.04(+0.83%)
Aug 21, 2006
4.777
4.872
4.774
4.868
796,001
+0.04(+0.77%)
Aug 18, 2006
4.814
4.835
4.743
4.831
522,293
+0.03(+0.63%)
Aug 17, 2006
4.770
4.818
4.760
4.801
588,799
+0.01(+0.21%)
Aug 16, 2006
4.736
4.804
4.733
4.791
639,047
+0.06(+1.22%)
Aug 15, 2006
4.696
4.753
4.696
4.733
761,123
+0.04(+0.79%)
Aug 14, 2006
4.645
4.733
4.645
4.696
522,293
+0.06(+1.24%)
Aug 11, 2006
4.652
4.659
4.601
4.638
649,984
-0.02(-0.44%)
Aug 10, 2006
4.669
4.703
4.635
4.659
851,571
-0.01(-0.22%)
Aug 09, 2006
4.703
4.713
4.652
4.669
561,014
+0.02(+0.36%)
Aug 08, 2006
4.706
4.709
4.618
4.652
1,300,264
-0.05(-1.15%)
Aug 07, 2006
4.709
4.713
4.635
4.706
740,432
-0.00(-0.07%)
Aug 04, 2006
4.662
4.709
4.625
4.709
704,371
+0.10(+2.13%)
Aug 03, 2006
4.527
4.625
4.517
4.611
570,768
+0.05(+1.11%)
Aug 02, 2006
4.503
4.584
4.489
4.561
440,416
+0.05(+1.20%)
Aug 01, 2006
4.506
4.533
4.466
4.506
401,104
-0.01(-0.30%)
Jul 31, 2006
4.557
4.557
4.473
4.520
584,956
-0.03(-0.74%)
Jul 28, 2006
4.706
4.706
4.432
4.554
629,884
+0.14(+3.14%)
Jul 27, 2006
4.561
4.561
4.401
4.415
737,772
-0.14(-3.12%)
Jul 26, 2006
4.652
4.655
4.547
4.557
1,016,801
-0.09(-2.04%)
Jul 25, 2006
4.608
4.659
4.564
4.652
494,212
+0.05(+1.10%)
Jul 24, 2006
4.405
4.638
4.435
4.601
922,215
+0.20(+4.53%)
Jul 21, 2006
4.540
4.540
4.391
4.401
977,489
-0.14(-3.06%)
Jul 20, 2006
4.574
4.584
4.530
4.540
801,617
-0.03(-0.59%)
Jul 19, 2006
4.540
4.625
4.506
4.567
828,515
+0.06(+1.35%)
Jul 18, 2006
4.344
4.513
4.320
4.506
599,144
+0.16(+3.74%)
Jul 17, 2006
4.337
4.368
4.249
4.344
754,324
+0.01(+0.16%)
Jul 14, 2006
4.422
4.422
4.330
4.337
711,465
-0.09(-2.14%)
Jul 13, 2006
4.449
4.486
4.395
4.432
647,028
-0.05(-1.13%)
Jul 12, 2006
4.500
4.506
4.439
4.483
681,020
-0.03(-0.75%)
Jul 11, 2006
4.577
4.577
4.503
4.517
728,609
-0.06(-1.26%)
Jul 10, 2006
4.486
4.604
4.479
4.574
616,583
+0.08(+1.88%)
Jul 07, 2006
4.503
4.567
4.479
4.489
548,304
-0.04(-0.90%)
Jul 06, 2006
4.513
4.557
4.486
4.530
797,775
+0.02(+0.37%)
Jul 05, 2006
4.550
4.550
4.440
4.513
882,311
-0.01(-0.30%)
Jul 03, 2006
4.473
4.554
4.435
4.527
530,865
+0.05(+1.21%)
Jun 30, 2006
4.364
4.479
4.330
4.473
2,920,644
+0.11(+2.48%)
Jun 29, 2006
4.317
4.381
4.263
4.364
755,507
+0.08(+1.82%)
Jun 28, 2006
4.178
4.303
4.178
4.286
1,377,411
+0.21(+5.06%)
Jun 27, 2006
4.107
4.158
4.067
4.080
685,454
-0.02(-0.41%)
Jun 26, 2006
4.060
4.097
4.046
4.097
938,176
+0.06(+1.42%)
Jun 23, 2006
4.023
4.060
3.982
4.039
907,436
+0.01(+0.25%)
Jun 22, 2006
4.060
4.083
3.992
4.029
499,828
-0.02(-0.58%)
Jun 21, 2006
3.999
4.080
3.992
4.053
637,570
+0.05(+1.35%)
Jun 20, 2006
4.036
4.050
3.945
3.999
1,706,985
-0.04(-0.92%)
Jun 19, 2006
4.053
4.056
3.958
4.036
435,096
-0.02(-0.58%)
Jun 16, 2006
4.060
4.080
4.009
4.060
3,202,629
+0.00(+0.00%)
Jun 15, 2006
3.968
4.060
3.924
4.060
883,198
+0.09(+2.21%)
Jun 14, 2006
3.992
4.016
3.941
3.972
444,555
-0.01(-0.17%)
Jun 13, 2006
4.012
4.067
3.975
3.979
706,145
-0.05(-1.26%)
Jun 12, 2006
4.083
4.087
4.016
4.029
482,980
-0.05(-1.33%)
Jun 09, 2006
4.182
4.205
4.067
4.083
582,887
-0.08(-1.87%)
Jun 08, 2006
4.094
4.175
4.029
4.161
788,021
+0.08(+1.99%)
Jun 07, 2006
4.134
4.175
4.080
4.080
874,035
-0.03(-0.74%)
Jun 06, 2006
4.067
4.138
4.043
4.111
673,335
+0.04(+1.08%)
Jun 05, 2006
4.161
4.161
4.060
4.067
728,018
-0.12(-2.91%)
Jun 02, 2006
4.161
4.205
4.117
4.188
768,808
+0.03(+0.73%)
Jun 01, 2006
4.185
4.195
4.114
4.158
1,149,222
-0.01(-0.32%)
May 31, 2006
4.148
4.171
4.070
4.171
889,701
+0.05(+1.23%)
May 30, 2006
4.127
4.178
4.050
4.121
778,562
-0.02(-0.41%)
May 26, 2006
4.158
4.195
4.094
4.138
463,176
+0.00(+0.00%)
May 25, 2006
4.023
4.151
3.975
4.138
740,728
+0.17(+4.17%)
May 24, 2006
3.985
4.050
3.908
3.972
603,282
-0.02(-0.51%)
May 23, 2006
4.046
4.083
3.975
3.992
611,558
-0.01(-0.17%)
May 22, 2006
3.897
4.036
3.877
3.999
1,109,909
+0.07(+1.81%)
May 19, 2006
3.945
3.955
3.867
3.928
625,451
-0.02(-0.51%)
May 18, 2006
3.958
4.026
3.894
3.948
677,178
-0.01(-0.26%)
May 17, 2006
3.996
4.006
3.884
3.958
608,898
-0.03(-0.85%)
May 16, 2006
3.931
4.050
3.931
3.992
643,186
+0.08(+1.99%)
May 15, 2006
3.894
3.935
3.772
3.914
1,118,186
+0.02(+0.61%)
May 12, 2006
4.002
4.002
3.857
3.891
1,101,929
-0.11(-2.79%)
May 11, 2006
4.100
4.138
3.985
4.002
798,366
-0.10(-2.39%)
May 10, 2006
4.134
4.148
4.080
4.100
768,217
-0.02(-0.57%)
May 09, 2006
4.077
4.175
4.043
4.124
918,077
-0.04(-0.89%)
May 08, 2006
4.199
4.199
4.046
4.161
1,899,113
-0.06(-1.52%)
May 05, 2006
4.219
4.270
4.151
4.226
443,963
+0.03(+0.81%)
May 04, 2006
4.188
4.286
4.171
4.192
506,036
-0.01(-0.16%)
May 03, 2006
4.249
4.317
4.161
4.199
845,364
-0.06(-1.43%)
May 02, 2006
4.229
4.263
4.168
4.259
478,842
+0.06(+1.53%)
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.