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
Stifel Financial Corp
(NY:
SF
)
80.95
+1.88 (+2.38%)
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
10.97
11.09
10.85
10.90
151,206
-0.10(-0.91%)
Apr 27, 2006
10.89
11.09
10.85
11.00
168,212
+0.07(+0.67%)
Apr 26, 2006
10.96
10.98
10.87
10.93
179,303
+0.01(+0.05%)
Apr 25, 2006
10.83
10.97
10.83
10.92
168,952
+0.04(+0.32%)
Apr 24, 2006
11.09
11.09
10.84
10.89
221,079
-0.14(-1.25%)
Apr 21, 2006
11.12
11.12
10.87
11.03
171,170
+0.09(+0.87%)
Apr 20, 2006
11.27
11.27
10.83
10.93
133,830
-0.27(-2.41%)
Apr 19, 2006
10.88
11.20
10.88
11.20
285,776
+0.35(+3.22%)
Apr 18, 2006
10.76
10.90
10.74
10.85
680,245
+0.14(+1.26%)
Apr 17, 2006
10.73
10.79
10.65
10.72
191,503
-0.02(-0.20%)
Apr 13, 2006
10.78
10.87
10.57
10.74
80,224
-0.04(-0.38%)
Apr 12, 2006
10.85
10.85
10.73
10.78
122,370
+0.07(+0.63%)
Apr 11, 2006
10.76
10.79
10.68
10.71
254,352
-0.05(-0.43%)
Apr 10, 2006
10.74
10.94
10.63
10.76
238,455
+0.02(+0.18%)
Apr 07, 2006
11.23
11.23
10.72
10.74
165,994
-0.42(-3.80%)
Apr 06, 2006
11.13
11.17
11.04
11.16
284,298
+0.02(+0.17%)
Apr 05, 2006
11.12
11.23
10.93
11.14
144,921
+0.03(+0.24%)
Apr 04, 2006
11.10
11.21
10.90
11.12
270,619
-0.16(-1.44%)
Apr 03, 2006
11.77
11.79
11.25
11.28
291,322
-0.53(-4.51%)
Mar 31, 2006
11.90
11.94
11.74
11.81
471,735
-0.06(-0.52%)
Mar 30, 2006
11.73
11.90
11.36
11.87
316,461
+0.19(+1.62%)
Mar 29, 2006
11.06
11.75
10.95
11.69
457,686
+0.59(+5.31%)
Mar 28, 2006
10.82
11.12
10.82
11.10
230,691
+0.21(+1.91%)
Mar 27, 2006
10.74
10.89
10.74
10.89
90,576
+0.16(+1.46%)
Mar 24, 2006
10.56
10.74
10.56
10.73
102,036
+0.16(+1.48%)
Mar 23, 2006
10.41
10.59
10.30
10.57
106,103
+0.14(+1.32%)
Mar 22, 2006
10.63
10.68
10.42
10.44
86,879
-0.22(-2.03%)
Mar 21, 2006
10.79
10.85
10.64
10.65
292,431
-0.14(-1.30%)
Mar 20, 2006
10.68
10.85
10.67
10.79
231,431
+0.09(+0.86%)
Mar 17, 2006
10.65
10.70
10.60
10.70
336,055
+0.08(+0.76%)
Mar 16, 2006
10.57
10.63
10.52
10.62
183,740
+0.06(+0.59%)
Mar 15, 2006
10.44
10.62
10.44
10.56
195,200
+0.14(+1.38%)
Mar 14, 2006
10.24
10.41
10.24
10.41
92,424
+0.16(+1.58%)
Mar 13, 2006
10.25
10.36
10.20
10.25
102,036
+0.03(+0.29%)
Mar 10, 2006
10.09
10.22
10.09
10.22
41,036
+0.14(+1.42%)
Mar 09, 2006
10.11
10.21
10.03
10.08
60,260
-0.04(-0.37%)
Mar 08, 2006
10.12
10.17
10.05
10.12
46,582
-0.04(-0.43%)
Mar 07, 2006
10.22
10.25
10.15
10.16
114,606
-0.11(-1.11%)
Mar 06, 2006
10.44
10.47
10.27
10.27
71,721
-0.20(-1.89%)
Mar 03, 2006
10.51
10.54
10.35
10.47
73,569
-0.06(-0.62%)
Mar 02, 2006
10.35
10.54
10.35
10.54
79,485
+0.16(+1.56%)
Mar 01, 2006
10.39
10.40
10.34
10.37
153,794
+0.01(+0.05%)
Feb 28, 2006
10.46
10.46
10.36
10.37
96,121
-0.09(-0.88%)
Feb 27, 2006
10.51
10.55
10.43
10.46
44,733
-0.06(-0.57%)
Feb 24, 2006
10.48
10.52
10.39
10.52
102,406
+0.02(+0.15%)
Feb 23, 2006
10.36
10.50
10.29
10.50
86,139
+0.16(+1.52%)
Feb 22, 2006
10.29
10.41
10.29
10.35
78,745
+0.13(+1.24%)
Feb 21, 2006
10.28
10.28
10.17
10.22
97,600
-0.10(-0.94%)
Feb 17, 2006
10.51
10.52
10.16
10.32
147,139
-0.07(-0.65%)
Feb 16, 2006
10.28
10.41
10.25
10.38
106,103
+0.11(+1.08%)
Feb 15, 2006
10.23
10.33
10.16
10.27
86,879
+0.06(+0.61%)
Feb 14, 2006
10.27
10.34
10.19
10.21
57,303
-0.04(-0.40%)
Feb 13, 2006
10.16
10.41
10.11
10.25
62,479
+0.09(+0.91%)
Feb 10, 2006
10.20
10.21
10.08
10.16
73,200
-0.07(-0.66%)
Feb 09, 2006
10.27
10.54
10.23
10.23
190,764
-0.05(-0.47%)
Feb 08, 2006
10.19
10.28
10.08
10.28
82,442
+0.09(+0.90%)
Feb 07, 2006
10.33
10.41
10.14
10.18
74,679
-0.11(-1.05%)
Feb 06, 2006
10.25
10.29
10.18
10.29
65,066
+0.08(+0.80%)
Feb 03, 2006
10.27
10.35
10.20
10.21
39,927
-0.06(-0.55%)
Feb 02, 2006
10.59
10.63
10.27
10.27
80,963
-0.31(-2.92%)
Feb 01, 2006
10.49
10.66
10.41
10.58
116,824
+0.05(+0.46%)
Jan 31, 2006
10.54
10.54
10.25
10.53
185,958
+0.02(+0.18%)
Jan 30, 2006
10.58
10.65
10.50
10.51
83,551
-0.07(-0.69%)
Jan 27, 2006
10.75
10.89
10.58
10.58
108,691
-0.24(-2.20%)
Jan 26, 2006
10.75
10.82
10.61
10.82
188,546
+0.12(+1.14%)
Jan 25, 2006
10.68
10.77
10.49
10.70
90,576
+0.06(+0.53%)
Jan 24, 2006
10.27
10.68
10.24
10.64
59,151
+0.31(+2.98%)
Jan 23, 2006
10.16
10.50
10.16
10.33
110,909
+0.15(+1.49%)
Jan 20, 2006
10.39
10.49
10.17
10.18
130,873
-0.14(-1.34%)
Jan 19, 2006
10.37
10.47
10.27
10.32
178,564
-0.06(-0.60%)
Jan 18, 2006
10.36
10.48
10.28
10.38
125,327
-0.02(-0.21%)
Jan 17, 2006
10.44
10.48
10.28
10.40
95,751
-0.09(-0.90%)
Jan 13, 2006
10.58
10.66
10.41
10.50
80,224
-0.11(-0.99%)
Jan 12, 2006
10.67
10.69
10.59
10.60
50,648
-0.07(-0.63%)
Jan 11, 2006
10.69
10.74
10.61
10.67
115,345
-0.02(-0.18%)
Jan 10, 2006
10.67
10.75
10.63
10.69
124,218
-0.03(-0.25%)
Jan 09, 2006
10.64
10.78
10.64
10.72
115,345
+0.07(+0.69%)
Jan 06, 2006
10.70
10.75
10.49
10.64
132,721
-0.01(-0.10%)
Jan 05, 2006
10.55
10.74
10.45
10.65
262,485
+0.11(+1.03%)
Jan 04, 2006
10.35
10.60
10.35
10.55
532,365
+0.20(+1.93%)
Jan 03, 2006
10.22
10.35
10.15
10.35
256,940
+0.18(+1.76%)
Dec 30, 2005
10.09
10.17
9.965
10.17
60,260
+0.06(+0.59%)
Dec 29, 2005
10.22
10.32
10.11
10.11
69,873
-0.11(-1.06%)
Dec 28, 2005
10.14
10.28
10.14
10.22
112,018
+0.04(+0.40%)
Dec 27, 2005
10.02
10.23
10.02
10.18
74,309
+0.15(+1.54%)
Dec 23, 2005
9.924
10.04
9.873
10.02
84,291
+0.10(+0.98%)
Dec 22, 2005
9.932
10.04
9.832
9.924
387,813
-0.03(-0.30%)
Dec 21, 2005
9.992
10.03
9.951
9.954
85,030
-0.03(-0.33%)
Dec 20, 2005
10.08
10.12
9.976
9.987
38,078
-0.12(-1.15%)
Dec 19, 2005
10.18
10.18
10.10
10.10
66,545
-0.09(-0.93%)
Dec 16, 2005
10.13
10.21
10.13
10.20
212,946
+0.12(+1.23%)
Dec 15, 2005
10.25
10.25
10.02
10.07
59,891
-0.14(-1.38%)
Dec 14, 2005
10.29
10.30
10.21
10.21
24,030
-0.04(-0.37%)
Dec 13, 2005
10.22
10.28
10.16
10.25
24,769
+0.03(+0.27%)
Dec 12, 2005
10.16
10.22
10.11
10.22
49,539
+0.11(+1.07%)
Dec 09, 2005
10.09
10.14
10.03
10.12
57,303
-0.01(-0.11%)
Dec 08, 2005
9.984
10.13
9.984
10.13
56,563
+0.14(+1.44%)
Dec 07, 2005
9.987
10.04
9.984
9.984
60,630
-0.00(-0.03%)
Dec 06, 2005
10.08
10.12
9.987
9.987
33,642
-0.09(-0.89%)
Dec 05, 2005
10.09
10.13
10.01
10.08
100,927
-0.03(-0.32%)
Dec 02, 2005
10.16
10.22
9.938
10.11
106,103
-0.08(-0.74%)
Dec 01, 2005
10.10
10.33
10.08
10.18
335,686
+0.06(+0.56%)
Nov 30, 2005
10.15
10.21
10.11
10.13
115,715
-0.08(-0.79%)
Nov 29, 2005
10.31
10.36
10.18
10.21
159,340
-0.10(-0.95%)
Nov 28, 2005
10.32
10.55
10.31
10.31
109,800
-0.04(-0.39%)
Nov 25, 2005
10.39
10.40
10.35
10.35
9,242
-0.10(-0.98%)
Nov 23, 2005
10.57
10.57
10.41
10.45
91,685
-0.11(-1.08%)
Nov 22, 2005
10.48
10.58
10.39
10.56
68,024
+0.11(+1.01%)
Nov 21, 2005
10.33
10.46
10.29
10.46
82,812
+0.06(+0.62%)
Nov 18, 2005
10.45
10.45
10.36
10.39
80,224
+0.05(+0.50%)
Nov 17, 2005
10.32
10.40
10.22
10.34
121,261
+0.02(+0.21%)
Nov 16, 2005
10.36
10.39
10.25
10.32
69,503
-0.09(-0.91%)
Nov 15, 2005
10.34
10.44
10.30
10.41
209,249
+0.08(+0.76%)
Nov 14, 2005
10.62
10.62
10.34
10.34
150,836
-0.08(-0.78%)
Nov 11, 2005
10.45
10.49
10.33
10.42
72,460
-0.06(-0.62%)
Nov 10, 2005
10.43
10.52
10.27
10.48
564,529
+0.08(+0.75%)
Nov 09, 2005
10.27
10.43
10.21
10.40
62,109
+0.13(+1.24%)
Nov 08, 2005
10.49
10.67
10.21
10.28
136,788
-0.16(-1.53%)
Nov 07, 2005
10.16
10.45
10.16
10.44
69,873
+0.28(+2.74%)
Nov 04, 2005
10.04
10.24
10.04
10.16
55,085
+0.08(+0.80%)
Nov 03, 2005
10.28
10.39
10.08
10.08
69,133
-0.16(-1.53%)
Nov 02, 2005
9.873
10.28
9.835
10.23
105,364
+0.29(+2.94%)
Nov 01, 2005
10.12
10.12
9.900
9.941
32,163
-0.22(-2.13%)
Oct 31, 2005
9.697
10.33
9.697
10.16
212,206
+0.48(+4.98%)
Oct 28, 2005
9.605
9.684
9.486
9.675
67,285
+0.07(+0.73%)
Oct 27, 2005
9.819
9.819
9.535
9.605
72,091
-0.24(-2.39%)
Oct 26, 2005
9.981
9.981
9.738
9.840
102,776
-0.13(-1.28%)
Oct 25, 2005
9.941
9.968
9.786
9.968
58,042
-0.01(-0.14%)
Oct 24, 2005
10.01
10.05
9.922
9.981
110,909
-0.03(-0.27%)
Oct 21, 2005
9.916
10.17
9.897
10.01
143,073
+0.09(+0.96%)
Oct 20, 2005
10.28
10.28
9.684
9.913
180,782
-0.39(-3.81%)
Oct 19, 2005
9.657
10.47
9.616
10.31
177,085
+0.62(+6.42%)
Oct 18, 2005
9.621
9.827
9.600
9.684
50,278
+0.09(+0.93%)
Oct 17, 2005
9.667
9.667
9.467
9.594
61,000
-0.05(-0.50%)
Oct 14, 2005
9.678
9.678
9.535
9.643
58,412
-0.02(-0.22%)
Oct 13, 2005
9.629
9.665
9.467
9.665
76,897
+0.04(+0.37%)
Oct 12, 2005
9.724
9.800
9.559
9.629
79,485
-0.11(-1.08%)
Oct 11, 2005
9.565
9.846
9.546
9.735
163,776
+0.19(+2.04%)
Oct 10, 2005
9.554
9.562
9.456
9.540
131,242
+0.02(+0.20%)
Oct 07, 2005
9.575
9.597
9.505
9.521
46,582
+0.01(+0.06%)
Oct 06, 2005
9.494
9.575
9.467
9.516
223,667
-0.01(-0.06%)
Oct 05, 2005
9.575
9.602
9.413
9.521
165,255
-0.09(-0.96%)
Oct 04, 2005
9.703
9.792
9.613
9.613
63,588
-0.14(-1.47%)
Oct 03, 2005
9.738
9.776
9.575
9.757
87,988
+0.05(+0.47%)
Sep 30, 2005
9.716
9.816
9.608
9.711
95,751
+0.06(+0.64%)
Sep 29, 2005
9.567
9.670
9.513
9.648
124,958
+0.11(+1.19%)
Sep 28, 2005
9.602
9.629
9.527
9.535
49,169
-0.07(-0.70%)
Sep 27, 2005
9.570
9.602
9.467
9.602
111,648
+0.05(+0.54%)
Sep 26, 2005
9.535
9.575
9.454
9.551
146,030
+0.02(+0.26%)
Sep 23, 2005
9.527
9.529
9.454
9.527
64,697
+0.05(+0.48%)
Sep 22, 2005
9.494
9.535
9.332
9.481
211,097
-0.01(-0.14%)
Sep 21, 2005
9.616
9.876
9.019
9.494
534,583
-0.12(-1.27%)
Sep 20, 2005
9.251
9.686
9.194
9.616
440,680
+0.37(+3.98%)
Sep 19, 2005
9.197
9.292
9.175
9.248
852,894
+0.05(+0.56%)
Sep 16, 2005
8.921
9.391
8.466
9.197
560,832
+0.30(+3.34%)
Sep 15, 2005
8.520
8.899
8.412
8.899
239,934
+0.76(+9.30%)
Sep 14, 2005
8.034
8.161
8.007
8.142
227,364
+0.04(+0.50%)
Sep 13, 2005
7.679
8.163
7.655
8.101
220,340
+0.42(+5.49%)
Sep 12, 2005
7.087
7.736
7.087
7.679
208,140
+0.78(+11.33%)
Sep 09, 2005
6.760
6.898
6.727
6.898
51,388
+0.18(+2.66%)
Sep 08, 2005
6.762
6.781
6.711
6.719
32,533
-0.10(-1.43%)
Sep 07, 2005
6.857
6.857
6.776
6.816
24,769
+0.00(+0.00%)
Sep 06, 2005
6.819
6.830
6.749
6.816
61,739
+0.00(+0.00%)
Sep 02, 2005
6.992
6.992
6.765
6.816
25,878
-0.15(-2.14%)
Sep 01, 2005
6.938
7.049
6.835
6.965
41,036
+0.03(+0.39%)
Aug 31, 2005
6.749
6.938
6.746
6.938
45,472
+0.15(+2.27%)
Aug 30, 2005
6.816
6.835
6.765
6.784
19,963
-0.09(-1.26%)
Aug 29, 2005
6.803
6.949
6.770
6.870
35,860
-0.05(-0.78%)
Aug 26, 2005
7.192
7.192
6.925
6.925
64,327
-0.32(-4.44%)
Aug 25, 2005
7.182
7.298
7.182
7.246
40,297
+0.12(+1.67%)
Aug 24, 2005
7.103
7.249
7.052
7.127
24,769
-0.04(-0.60%)
Aug 23, 2005
7.033
7.236
7.033
7.171
61,369
+0.22(+3.15%)
Aug 22, 2005
6.443
6.952
6.413
6.952
75,788
+0.55(+8.58%)
Aug 19, 2005
6.538
6.538
6.289
6.403
67,654
-0.14(-2.07%)
Aug 18, 2005
6.600
6.603
6.538
6.538
4,066
-0.11(-1.59%)
Aug 17, 2005
6.573
6.654
6.568
6.643
17,745
+0.02(+0.24%)
Aug 16, 2005
6.708
6.806
6.627
6.627
48,060
-0.14(-2.00%)
Aug 15, 2005
6.724
6.854
6.649
6.762
26,618
-0.03(-0.40%)
Aug 12, 2005
6.762
6.797
6.589
6.789
30,684
-0.03(-0.40%)
Aug 11, 2005
6.846
6.952
6.789
6.816
14,787
+0.00(+0.04%)
Aug 10, 2005
6.762
6.911
6.762
6.814
57,303
+0.25(+3.79%)
Aug 09, 2005
6.562
6.689
6.559
6.565
33,642
+0.07(+1.08%)
Aug 08, 2005
6.654
6.692
6.492
6.494
22,181
-0.12(-1.76%)
Aug 05, 2005
6.898
6.898
6.519
6.611
62,479
-0.33(-4.75%)
Aug 04, 2005
7.219
7.219
6.941
6.941
30,315
-0.33(-4.57%)
Aug 03, 2005
7.439
7.506
7.274
7.274
13,678
-0.20(-2.64%)
Aug 02, 2005
7.395
7.563
7.317
7.471
50,278
+0.08(+1.02%)
Aug 01, 2005
7.303
7.506
7.303
7.395
55,824
+0.11(+1.48%)
Jul 29, 2005
6.992
7.436
6.992
7.287
123,848
+0.29(+4.22%)
Jul 28, 2005
6.492
7.033
6.492
6.992
125,327
+0.44(+6.73%)
Jul 27, 2005
6.559
6.559
6.397
6.551
42,515
-0.06(-0.94%)
Jul 26, 2005
6.397
6.614
6.357
6.614
15,157
+0.17(+2.64%)
Jul 25, 2005
6.600
6.757
6.438
6.443
61,369
-0.13(-1.93%)
Jul 22, 2005
6.384
6.570
6.357
6.570
19,963
+0.20(+3.10%)
Jul 21, 2005
6.600
6.614
6.329
6.373
101,667
-0.29(-4.42%)
Jul 20, 2005
6.573
6.681
6.573
6.668
58,412
+0.03(+0.41%)
Jul 19, 2005
6.486
6.641
6.486
6.641
21,072
+0.22(+3.46%)
Jul 18, 2005
6.551
6.551
6.357
6.419
21,442
-0.05(-0.71%)
Jul 15, 2005
6.457
6.473
6.357
6.465
25,139
-0.06(-0.91%)
Jul 14, 2005
6.668
6.735
6.524
6.524
19,963
-0.21(-3.13%)
Jul 13, 2005
6.884
6.911
6.735
6.735
31,794
-0.22(-3.11%)
Jul 12, 2005
7.057
7.057
6.789
6.952
48,060
-0.09(-1.31%)
Jul 11, 2005
6.830
7.141
6.830
7.044
59,891
+0.21(+3.13%)
Jul 08, 2005
6.695
6.857
6.505
6.830
45,103
+0.32(+4.90%)
Jul 07, 2005
6.749
6.749
6.508
6.511
58,042
-0.30(-4.45%)
Jul 06, 2005
6.952
6.952
6.811
6.814
22,551
-0.17(-2.36%)
Jul 05, 2005
6.722
6.979
6.722
6.979
29,575
+0.32(+4.79%)
Jul 01, 2005
6.562
6.708
6.519
6.659
27,727
+0.12(+1.90%)
Jun 30, 2005
6.811
6.811
6.532
6.535
55,824
-0.26(-3.82%)
Jun 29, 2005
6.852
6.852
6.708
6.795
68,763
-0.03(-0.44%)
Jun 28, 2005
6.695
6.962
6.630
6.824
68,394
+0.20(+2.98%)
Jun 27, 2005
6.689
6.735
6.627
6.627
35,860
-0.04(-0.61%)
Jun 24, 2005
6.492
6.695
6.365
6.668
305,370
+0.11(+1.65%)
Jun 23, 2005
6.492
6.627
6.492
6.559
92,054
+0.04(+0.54%)
Jun 22, 2005
6.408
6.524
6.324
6.524
61,739
+0.06(+0.96%)
Jun 21, 2005
6.486
6.492
6.394
6.462
56,933
+0.00(+0.04%)
Jun 20, 2005
6.489
6.492
6.421
6.459
79,115
-0.02(-0.29%)
Jun 17, 2005
6.424
6.530
6.384
6.478
141,594
+0.12(+1.91%)
Jun 16, 2005
6.262
6.357
6.156
6.357
65,066
+0.03(+0.43%)
Jun 15, 2005
6.297
6.397
6.183
6.329
127,176
+0.10(+1.61%)
Jun 14, 2005
6.097
6.232
6.027
6.229
42,885
+0.06(+1.05%)
Jun 13, 2005
5.951
6.208
5.951
6.164
58,782
+0.16(+2.61%)
Jun 10, 2005
6.045
6.086
6.008
6.008
32,163
+0.00(+0.05%)
Jun 09, 2005
5.851
6.045
5.843
6.005
46,582
+0.09(+1.51%)
Jun 08, 2005
5.816
5.924
5.816
5.916
47,691
+0.03(+0.55%)
Jun 07, 2005
5.821
5.945
5.761
5.883
26,987
-0.01(-0.09%)
Jun 06, 2005
5.867
5.948
5.851
5.889
17,006
+0.02(+0.32%)
Jun 03, 2005
5.924
5.924
5.794
5.870
56,563
-0.04(-0.64%)
Jun 02, 2005
5.843
5.921
5.829
5.908
55,085
+0.08(+1.39%)
Jun 01, 2005
5.780
5.870
5.780
5.826
59,521
+0.11(+1.99%)
May 31, 2005
5.780
5.780
5.697
5.713
86,509
-0.07(-1.22%)
May 27, 2005
5.813
5.813
5.653
5.783
22,181
+0.03(+0.52%)
May 26, 2005
5.564
5.761
5.550
5.753
20,703
+0.12(+2.16%)
May 25, 2005
5.672
5.729
5.629
5.632
34,381
-0.08(-1.37%)
May 24, 2005
5.680
5.770
5.626
5.710
14,787
-0.03(-0.47%)
May 23, 2005
5.810
5.813
5.734
5.737
17,745
-0.02(-0.33%)
May 20, 2005
5.829
5.829
5.724
5.756
13,309
-0.07(-1.25%)
May 19, 2005
5.642
5.870
5.642
5.829
34,381
+0.18(+3.26%)
May 18, 2005
5.545
5.675
5.477
5.645
70,612
+0.12(+2.15%)
May 17, 2005
5.521
5.537
5.423
5.526
9,242
+0.06(+1.14%)
May 16, 2005
5.326
5.542
5.326
5.464
19,224
+0.05(+1.00%)
May 13, 2005
5.437
5.445
5.369
5.410
27,357
-0.09(-1.72%)
May 12, 2005
5.775
5.775
5.504
5.504
38,448
-0.22(-3.92%)
May 11, 2005
5.545
5.761
5.545
5.729
45,103
+0.18(+3.32%)
May 10, 2005
5.653
5.653
5.542
5.545
26,618
-0.14(-2.43%)
May 09, 2005
5.618
5.683
5.591
5.683
18,484
+0.05(+0.96%)
May 06, 2005
5.599
5.632
5.496
5.629
61,369
+0.04(+0.77%)
May 05, 2005
5.586
5.599
5.552
5.586
19,963
+0.04(+0.73%)
May 04, 2005
5.329
5.559
5.329
5.545
56,194
+0.17(+3.22%)
May 03, 2005
5.331
5.402
5.318
5.372
55,824
-0.03(-0.50%)
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.