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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9500
-0.0097 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
10.82
10.88
10.63
10.73
269,500
-0.14(-1.29%)
Apr 27, 2006
10.98
11.20
10.83
10.87
219,909
-0.13(-1.18%)
Apr 26, 2006
11.05
11.30
10.89
11.00
270,157
-0.09(-0.81%)
Apr 25, 2006
11.26
11.30
10.98
11.09
315,232
-0.14(-1.25%)
Apr 24, 2006
11.41
11.48
11.20
11.23
385,460
-0.15(-1.32%)
Apr 21, 2006
11.46
11.49
11.28
11.38
428,861
+0.02(+0.18%)
Apr 20, 2006
11.30
11.61
11.01
11.36
206,599
+0.06(+0.53%)
Apr 19, 2006
10.91
11.34
10.80
11.30
312,162
+0.34(+3.10%)
Apr 18, 2006
10.95
11.08
10.74
10.96
263,549
+0.01(+0.09%)
Apr 17, 2006
10.97
11.10
10.77
10.95
323,588
-0.02(-0.18%)
Apr 13, 2006
10.55
11.04
10.50
10.97
354,996
+0.40(+3.78%)
Apr 12, 2006
10.25
10.69
10.13
10.57
288,324
+0.32(+3.12%)
Apr 11, 2006
11.00
11.11
10.10
10.25
525,629
-0.72(-6.56%)
Apr 10, 2006
11.00
11.09
10.63
10.97
190,181
-0.03(-0.27%)
Apr 07, 2006
11.18
11.31
10.94
11.00
365,766
-0.21(-1.87%)
Apr 06, 2006
11.18
11.35
11.12
11.21
336,821
+0.06(+0.54%)
Apr 05, 2006
11.18
11.27
11.01
11.15
447,894
+0.00(+0.00%)
Apr 04, 2006
11.13
11.40
10.79
11.15
504,225
-0.08(-0.71%)
Apr 03, 2006
11.45
11.51
11.19
11.23
286,741
-0.26(-2.26%)
Mar 31, 2006
11.09
11.68
11.05
11.49
434,175
+0.41(+3.70%)
Mar 30, 2006
10.75
11.18
10.75
11.08
503,619
+0.35(+3.26%)
Mar 29, 2006
10.65
10.73
10.38
10.73
318,855
+0.09(+0.85%)
Mar 28, 2006
10.52
10.78
10.50
10.64
314,382
+0.14(+1.33%)
Mar 27, 2006
10.33
10.55
10.31
10.50
380,862
+0.19(+1.84%)
Mar 24, 2006
10.00
10.40
10.00
10.31
614,595
+0.30(+3.00%)
Mar 23, 2006
10.03
10.08
9.950
10.01
438,200
+0.01(+0.10%)
Mar 22, 2006
10.05
10.06
9.761
10.00
465,100
+0.01(+0.10%)
Mar 21, 2006
10.22
10.29
9.810
9.990
519,132
+0.06(+0.60%)
Mar 20, 2006
9.450
10.24
9.370
9.930
598,392
+0.44(+4.64%)
Mar 17, 2006
9.510
9.550
9.380
9.490
448,594
+0.01(+0.11%)
Mar 16, 2006
9.540
9.600
9.370
9.480
295,898
-0.02(-0.21%)
Mar 15, 2006
9.350
9.520
9.300
9.500
307,370
+0.19(+2.04%)
Mar 14, 2006
9.310
9.380
9.110
9.310
332,747
+0.04(+0.43%)
Mar 13, 2006
9.330
9.500
9.160
9.270
411,914
-0.02(-0.22%)
Mar 10, 2006
9.080
9.350
9.050
9.290
287,995
+0.24(+2.65%)
Mar 09, 2006
9.230
9.230
8.700
9.050
826,354
-0.18(-1.95%)
Mar 08, 2006
9.460
9.520
9.100
9.230
298,933
-0.27(-2.84%)
Mar 07, 2006
9.400
9.650
9.170
9.500
295,708
+0.10(+1.06%)
Mar 06, 2006
9.390
9.750
9.170
9.400
433,727
+0.05(+0.53%)
Mar 03, 2006
9.670
9.730
9.310
9.350
424,039
-0.35(-3.61%)
Mar 02, 2006
9.640
9.860
9.480
9.700
293,535
+0.01(+0.10%)
Mar 01, 2006
9.490
9.940
9.410
9.690
483,481
+0.19(+2.00%)
Feb 28, 2006
9.720
10.02
9.430
9.500
1,332,666
-0.22(-2.26%)
Feb 27, 2006
9.110
10.04
8.940
9.720
791,345
+0.63(+6.93%)
Feb 24, 2006
8.990
9.100
8.990
9.090
418,209
+0.10(+1.11%)
Feb 23, 2006
8.940
9.080
8.880
8.990
324,008
+0.03(+0.33%)
Feb 22, 2006
9.000
9.100
8.770
8.960
264,464
+0.02(+0.22%)
Feb 21, 2006
9.170
9.200
8.750
8.940
532,080
-0.14(-1.54%)
Feb 17, 2006
9.050
9.190
8.769
9.080
387,224
+0.07(+0.78%)
Feb 16, 2006
8.500
9.090
8.500
9.010
603,200
+0.44(+5.13%)
Feb 15, 2006
8.440
8.620
8.360
8.570
395,690
+0.21(+2.51%)
Feb 14, 2006
8.400
8.490
8.320
8.360
279,205
-0.04(-0.48%)
Feb 13, 2006
8.340
8.460
8.340
8.400
208,811
-0.02(-0.24%)
Feb 10, 2006
8.370
8.480
8.370
8.420
283,892
-0.04(-0.47%)
Feb 09, 2006
8.450
8.590
8.400
8.460
437,517
+0.01(+0.12%)
Feb 08, 2006
8.490
8.670
8.320
8.450
534,381
+0.00(+0.00%)
Feb 07, 2006
8.370
8.670
8.300
8.450
484,281
+0.08(+0.96%)
Feb 06, 2006
8.200
8.430
8.160
8.370
252,348
+0.13(+1.58%)
Feb 03, 2006
8.100
8.470
8.010
8.240
388,202
+0.18(+2.23%)
Feb 02, 2006
8.300
8.300
8.006
8.060
308,601
-0.13(-1.59%)
Feb 01, 2006
7.930
8.250
7.770
8.190
550,593
+0.40(+5.13%)
Jan 31, 2006
7.870
7.950
7.760
7.790
338,414
-0.06(-0.76%)
Jan 30, 2006
7.800
7.880
7.550
7.850
409,810
+0.27(+3.56%)
Jan 27, 2006
7.350
7.700
7.350
7.580
457,348
+0.23(+3.13%)
Jan 26, 2006
7.400
7.400
7.300
7.350
255,583
+0.11(+1.52%)
Jan 25, 2006
7.440
7.450
7.180
7.240
376,067
-0.16(-2.16%)
Jan 24, 2006
7.370
7.500
7.350
7.400
452,978
+0.00(+0.00%)
Jan 23, 2006
7.700
7.770
7.370
7.400
719,523
-0.33(-4.27%)
Jan 20, 2006
7.970
7.970
7.620
7.730
407,748
-0.18(-2.28%)
Jan 19, 2006
7.880
7.960
7.780
7.910
241,344
+0.12(+1.54%)
Jan 18, 2006
7.750
7.880
7.750
7.790
417,084
-0.09(-1.14%)
Jan 17, 2006
7.990
8.010
7.760
7.880
527,623
-0.12(-1.50%)
Jan 13, 2006
8.000
8.100
7.950
8.000
376,875
-0.03(-0.37%)
Jan 12, 2006
8.260
8.260
7.900
8.030
659,700
-0.26(-3.14%)
Jan 11, 2006
8.390
8.400
8.260
8.290
363,285
-0.06(-0.72%)
Jan 10, 2006
8.450
8.450
8.290
8.350
506,399
-0.05(-0.60%)
Jan 09, 2006
8.300
8.440
8.290
8.400
728,318
+0.09(+1.08%)
Jan 06, 2006
8.440
8.470
8.290
8.310
530,242
-0.09(-1.07%)
Jan 05, 2006
8.420
8.450
8.300
8.400
563,552
+0.01(+0.12%)
Jan 04, 2006
8.510
8.510
8.370
8.390
580,329
-0.07(-0.83%)
Jan 03, 2006
8.440
8.550
8.350
8.460
634,079
+0.10(+1.20%)
Dec 30, 2005
8.540
8.610
8.350
8.360
308,156
-0.28(-3.24%)
Dec 29, 2005
8.700
8.760
8.550
8.640
348,881
-0.04(-0.46%)
Dec 28, 2005
8.540
8.690
8.400
8.680
491,700
+0.24(+2.84%)
Dec 27, 2005
8.690
8.770
8.420
8.440
431,700
-0.25(-2.88%)
Dec 23, 2005
8.470
8.700
8.440
8.690
348,109
+0.19(+2.24%)
Dec 22, 2005
8.340
8.700
8.310
8.500
488,920
+0.18(+2.16%)
Dec 21, 2005
8.490
8.580
8.290
8.320
721,861
-0.11(-1.30%)
Dec 20, 2005
8.470
8.660
8.130
8.430
1,207,776
+0.00(+0.00%)
Dec 19, 2005
8.590
8.780
8.260
8.430
1,378,115
-0.39(-4.42%)
Dec 16, 2005
8.940
9.000
8.570
8.820
1,399,638
-0.14(-1.56%)
Dec 15, 2005
9.140
9.220
8.850
8.960
1,410,204
-0.18(-1.97%)
Dec 14, 2005
9.180
9.474
9.010
9.140
1,871,755
+0.05(+0.55%)
Dec 13, 2005
8.830
9.470
8.480
9.090
2,777,429
+0.29(+3.30%)
Dec 12, 2005
8.250
9.150
8.230
8.800
3,707,820
+0.60(+7.32%)
Dec 09, 2005
8.000
8.240
7.960
8.200
1,399,492
+0.24(+3.02%)
Dec 08, 2005
8.250
8.250
7.900
7.960
2,015,387
-0.18(-2.21%)
Dec 07, 2005
8.150
8.340
7.870
8.140
5,919,243
+0.39(+5.03%)
Dec 06, 2005
8.030
8.040
7.730
7.750
1,720,612
-0.12(-1.52%)
Dec 05, 2005
7.660
7.990
7.530
7.870
2,518,288
+0.25(+3.28%)
Dec 02, 2005
7.920
8.000
7.430
7.620
6,786,163
-0.39(-4.87%)
Dec 01, 2005
8.195
8.380
7.750
8.010
22,201,272
-13.91(-63.46%)
Nov 30, 2005
20.46
22.06
20.38
21.92
859,700
+1.63(+8.03%)
Nov 29, 2005
20.81
21.00
20.10
20.29
760,064
-0.50(-2.41%)
Nov 28, 2005
22.00
22.00
20.69
20.79
880,116
-1.21(-5.50%)
Nov 25, 2005
22.40
22.40
21.92
22.00
307,901
-0.39(-1.74%)
Nov 23, 2005
23.93
23.98
21.97
22.39
483,616
-1.55(-6.47%)
Nov 22, 2005
24.20
24.46
23.85
23.94
589,444
-0.13(-0.54%)
Nov 21, 2005
23.65
24.32
23.57
24.07
544,979
+0.42(+1.78%)
Nov 18, 2005
23.18
23.85
22.98
23.65
550,061
+0.62(+2.69%)
Nov 17, 2005
22.58
23.22
22.58
23.03
540,763
+0.55(+2.45%)
Nov 16, 2005
22.02
22.62
22.00
22.48
257,553
+0.48(+2.18%)
Nov 15, 2005
22.07
22.68
21.90
22.00
229,996
-0.12(-0.54%)
Nov 14, 2005
22.35
22.39
21.94
22.12
229,557
-0.21(-0.94%)
Nov 11, 2005
21.89
22.55
21.89
22.33
384,622
-0.07(-0.31%)
Nov 10, 2005
22.57
22.75
22.39
22.40
373,827
-0.17(-0.75%)
Nov 09, 2005
22.64
22.75
22.47
22.57
192,416
-0.03(-0.13%)
Nov 08, 2005
22.69
22.80
22.34
22.60
255,195
-0.20(-0.88%)
Nov 07, 2005
22.89
22.96
22.33
22.80
131,101
-0.01(-0.04%)
Nov 04, 2005
22.63
22.91
22.45
22.81
201,988
+0.18(+0.80%)
Nov 03, 2005
22.12
22.63
21.74
22.63
331,285
+0.34(+1.53%)
Nov 02, 2005
22.41
22.87
22.14
22.29
170,068
-0.28(-1.24%)
Nov 01, 2005
22.50
22.77
22.26
22.57
367,175
+0.12(+0.53%)
Oct 31, 2005
22.00
22.88
22.00
22.45
329,156
+0.61(+2.79%)
Oct 28, 2005
22.42
22.80
21.77
21.84
183,963
-0.59(-2.63%)
Oct 27, 2005
23.09
23.10
22.43
22.43
136,898
-0.69(-2.98%)
Oct 26, 2005
23.24
23.98
22.93
23.12
216,799
-0.19(-0.82%)
Oct 25, 2005
22.97
23.90
22.97
23.31
250,055
+0.27(+1.17%)
Oct 24, 2005
22.81
23.71
22.52
23.04
197,197
+0.40(+1.77%)
Oct 21, 2005
22.99
23.11
22.46
22.64
115,341
-0.29(-1.26%)
Oct 20, 2005
23.18
23.24
22.53
22.93
132,997
-0.37(-1.59%)
Oct 19, 2005
22.86
23.35
22.27
23.30
192,347
+0.40(+1.75%)
Oct 18, 2005
22.69
23.56
22.69
22.90
167,774
+0.34(+1.51%)
Oct 17, 2005
22.91
23.35
22.13
22.56
118,330
-0.40(-1.74%)
Oct 14, 2005
21.98
23.30
21.98
22.96
275,706
+1.15(+5.27%)
Oct 13, 2005
20.11
22.26
19.88
21.81
484,395
+1.80(+9.00%)
Oct 12, 2005
21.23
21.35
19.87
20.01
449,634
-1.33(-6.23%)
Oct 11, 2005
22.52
22.65
21.25
21.34
248,306
-1.29(-5.70%)
Oct 10, 2005
22.12
22.86
22.12
22.63
143,758
+0.45(+2.03%)
Oct 07, 2005
22.73
23.24
21.95
22.18
223,438
-0.47(-2.08%)
Oct 06, 2005
23.50
23.71
22.42
22.65
263,724
-0.90(-3.82%)
Oct 05, 2005
24.18
24.40
23.36
23.55
262,074
-0.73(-3.01%)
Oct 04, 2005
24.60
24.61
23.83
24.28
381,186
-0.28(-1.14%)
Oct 03, 2005
23.75
24.86
23.50
24.56
492,994
+0.79(+3.32%)
Sep 30, 2005
23.67
23.79
23.46
23.77
147,107
+0.06(+0.25%)
Sep 29, 2005
23.12
23.75
23.01
23.71
228,710
+0.69(+3.00%)
Sep 28, 2005
23.28
23.28
22.81
23.02
204,053
-0.30(-1.29%)
Sep 27, 2005
23.64
23.74
23.30
23.32
110,957
-0.42(-1.77%)
Sep 26, 2005
23.01
23.74
22.59
23.74
243,771
+0.69(+2.99%)
Sep 23, 2005
23.05
23.25
22.67
23.05
287,311
+0.24(+1.05%)
Sep 22, 2005
22.81
23.17
22.15
22.81
280,773
+0.40(+1.78%)
Sep 21, 2005
22.51
22.68
22.08
22.41
97,635
-0.26(-1.15%)
Sep 20, 2005
22.55
23.20
22.38
22.67
260,232
-0.11(-0.48%)
Sep 19, 2005
21.90
22.78
21.90
22.78
136,855
+0.83(+3.78%)
Sep 16, 2005
22.37
22.37
21.51
21.95
219,591
-0.29(-1.30%)
Sep 15, 2005
22.18
22.30
21.90
22.24
44,262
+0.23(+1.04%)
Sep 14, 2005
22.57
22.82
21.94
22.01
96,100
-0.55(-2.44%)
Sep 13, 2005
22.47
22.76
22.33
22.56
135,304
-0.04(-0.18%)
Sep 12, 2005
21.68
22.61
21.60
22.60
176,288
+0.83(+3.81%)
Sep 09, 2005
21.23
21.87
21.20
21.77
169,415
+0.55(+2.59%)
Sep 08, 2005
21.15
21.48
21.05
21.22
59,862
-0.07(-0.33%)
Sep 07, 2005
21.30
21.70
21.00
21.29
171,305
-0.06(-0.28%)
Sep 06, 2005
20.80
21.36
20.60
21.35
173,172
+0.59(+2.84%)
Sep 02, 2005
20.61
20.80
20.50
20.76
96,313
+0.02(+0.10%)
Sep 01, 2005
20.12
20.74
20.12
20.74
125,029
+0.61(+3.03%)
Aug 31, 2005
19.96
20.16
19.61
20.13
104,569
+0.20(+1.00%)
Aug 30, 2005
19.06
19.98
19.06
19.93
133,828
+0.87(+4.56%)
Aug 29, 2005
19.08
19.36
18.83
19.06
120,108
-0.12(-0.63%)
Aug 26, 2005
19.54
19.54
19.11
19.18
103,640
-0.34(-1.74%)
Aug 25, 2005
19.79
19.80
19.37
19.52
71,892
-0.23(-1.16%)
Aug 24, 2005
19.73
19.83
19.49
19.75
180,829
+0.00(+0.00%)
Aug 23, 2005
20.00
20.03
19.61
19.75
195,120
-0.34(-1.69%)
Aug 22, 2005
21.00
21.00
19.98
20.09
245,622
-0.78(-3.74%)
Aug 19, 2005
20.62
20.99
20.50
20.87
86,684
+0.17(+0.82%)
Aug 18, 2005
21.26
21.27
20.62
20.70
84,805
-0.34(-1.62%)
Aug 17, 2005
20.93
21.47
20.72
21.04
169,742
+0.19(+0.91%)
Aug 16, 2005
20.87
21.11
20.50
20.85
125,994
-0.10(-0.48%)
Aug 15, 2005
21.01
21.24
20.75
20.95
188,675
-0.11(-0.52%)
Aug 12, 2005
21.35
21.65
20.78
21.06
262,968
-0.38(-1.77%)
Aug 11, 2005
20.82
21.53
20.82
21.44
150,436
+0.57(+2.73%)
Aug 10, 2005
21.25
21.52
20.56
20.87
144,065
-0.29(-1.37%)
Aug 09, 2005
21.48
21.67
21.04
21.16
173,527
-0.39(-1.81%)
Aug 08, 2005
21.68
22.02
21.49
21.55
155,253
-0.31(-1.42%)
Aug 05, 2005
21.35
22.10
21.35
21.86
135,958
+0.48(+2.25%)
Aug 04, 2005
21.73
21.85
21.30
21.38
190,171
-0.41(-1.88%)
Aug 03, 2005
21.93
21.93
21.35
21.79
269,092
-0.07(-0.32%)
Aug 02, 2005
21.51
21.93
21.44
21.86
182,574
+0.29(+1.34%)
Aug 01, 2005
21.50
21.98
21.36
21.57
306,892
-0.07(-0.35%)
Jul 29, 2005
21.66
21.73
21.39
21.64
191,948
-0.02(-0.07%)
Jul 28, 2005
21.34
21.68
21.20
21.66
206,410
+0.43(+2.03%)
Jul 27, 2005
20.54
21.32
20.35
21.23
482,933
+0.88(+4.32%)
Jul 26, 2005
20.39
20.39
20.06
20.35
235,804
+0.06(+0.30%)
Jul 25, 2005
20.54
20.54
20.20
20.29
168,621
-0.24(-1.17%)
Jul 22, 2005
20.75
20.75
20.15
20.53
210,132
-0.19(-0.92%)
Jul 21, 2005
20.75
20.75
19.87
20.72
304,790
-0.03(-0.14%)
Jul 20, 2005
20.45
20.80
20.45
20.75
327,757
+0.00(+0.00%)
Jul 19, 2005
20.99
20.99
20.49
20.75
221,162
-0.07(-0.34%)
Jul 18, 2005
20.85
21.10
20.65
20.82
229,527
-0.05(-0.24%)
Jul 15, 2005
21.15
21.29
20.20
20.87
1,392,822
-0.69(-3.20%)
Jul 14, 2005
20.93
21.66
20.57
21.56
249,204
+0.75(+3.60%)
Jul 13, 2005
21.28
21.28
20.78
20.81
223,910
-0.47(-2.21%)
Jul 12, 2005
21.42
21.60
21.00
21.28
119,710
-0.31(-1.44%)
Jul 11, 2005
21.33
22.18
20.45
21.59
578,363
+0.30(+1.41%)
Jul 08, 2005
20.68
21.40
20.45
21.29
246,445
+0.55(+2.65%)
Jul 07, 2005
19.64
20.74
19.60
20.74
381,964
+0.84(+4.22%)
Jul 06, 2005
20.00
20.00
19.65
19.90
214,588
-0.05(-0.25%)
Jul 05, 2005
19.94
20.05
19.86
19.95
152,700
-0.07(-0.32%)
Jul 01, 2005
20.00
20.17
19.72
20.02
215,100
+0.09(+0.48%)
Jun 30, 2005
19.95
19.95
19.62
19.92
142,009
+0.02(+0.10%)
Jun 29, 2005
19.90
20.00
19.65
19.90
121,107
+0.05(+0.25%)
Jun 28, 2005
19.41
19.85
19.41
19.85
86,869
+0.50(+2.58%)
Jun 27, 2005
20.09
20.09
19.12
19.35
149,798
-0.77(-3.83%)
Jun 24, 2005
19.13
20.24
19.13
20.12
935,701
+0.80(+4.14%)
Jun 23, 2005
19.18
19.36
19.00
19.32
130,361
+0.15(+0.78%)
Jun 22, 2005
18.95
19.18
18.95
19.17
142,520
+0.15(+0.76%)
Jun 21, 2005
18.41
19.18
18.39
19.02
115,184
+0.47(+2.56%)
Jun 20, 2005
18.92
18.92
18.28
18.55
153,136
-0.39(-2.06%)
Jun 17, 2005
18.05
19.00
18.05
18.94
469,734
+0.94(+5.22%)
Jun 16, 2005
16.65
18.04
16.25
18.00
349,349
+1.50(+9.09%)
Jun 15, 2005
16.56
16.70
16.41
16.50
55,650
-0.02(-0.12%)
Jun 14, 2005
16.46
16.63
16.33
16.52
133,413
+0.10(+0.61%)
Jun 13, 2005
16.87
16.87
16.25
16.42
146,770
-0.30(-1.79%)
Jun 10, 2005
16.76
16.80
16.36
16.72
75,558
+0.12(+0.72%)
Jun 09, 2005
16.33
16.66
16.28
16.60
103,323
+0.14(+0.85%)
Jun 08, 2005
16.58
16.65
16.26
16.46
85,244
-0.11(-0.66%)
Jun 07, 2005
16.92
17.10
16.53
16.57
88,956
-0.31(-1.84%)
Jun 06, 2005
17.01
17.30
16.79
16.88
221,580
-0.10(-0.59%)
Jun 03, 2005
17.30
17.55
16.75
16.98
129,582
-0.43(-2.47%)
Jun 02, 2005
17.35
17.58
17.32
17.41
216,840
-0.05(-0.29%)
Jun 01, 2005
17.94
18.10
17.30
17.46
349,409
-0.43(-2.40%)
May 31, 2005
18.65
18.75
17.84
17.89
189,113
-0.80(-4.28%)
May 27, 2005
18.94
18.95
18.53
18.69
84,506
-0.24(-1.27%)
May 26, 2005
19.14
19.14
18.76
18.93
70,867
+0.05(+0.26%)
May 25, 2005
19.23
19.42
18.88
18.88
87,377
-0.51(-2.63%)
May 24, 2005
19.57
19.82
19.39
19.39
52,600
-0.10(-0.51%)
May 23, 2005
19.78
19.85
19.32
19.49
151,719
-0.28(-1.42%)
May 20, 2005
19.62
19.84
19.53
19.77
120,385
+0.14(+0.71%)
May 19, 2005
19.62
19.84
19.53
19.63
85,532
-0.11(-0.56%)
May 18, 2005
20.05
20.16
19.64
19.74
144,000
-0.23(-1.15%)
May 17, 2005
19.41
19.98
19.41
19.97
107,920
+0.34(+1.73%)
May 16, 2005
19.41
19.63
19.32
19.63
189,482
+0.37(+1.93%)
May 13, 2005
19.09
19.41
19.03
19.26
118,124
+0.02(+0.09%)
May 12, 2005
20.09
20.09
19.08
19.24
164,135
-0.77(-3.85%)
May 11, 2005
19.72
20.02
19.29
20.01
96,458
+0.29(+1.47%)
May 10, 2005
19.77
19.84
19.59
19.72
246,171
+0.01(+0.05%)
May 09, 2005
19.34
19.71
19.34
19.71
91,926
+0.10(+0.51%)
May 06, 2005
19.50
19.70
19.21
19.61
299,264
+0.13(+0.67%)
May 05, 2005
18.98
19.49
18.75
19.48
255,220
+0.72(+3.84%)
May 04, 2005
17.93
18.98
17.82
18.76
566,054
+0.87(+4.86%)
May 03, 2005
16.93
18.00
16.88
17.89
530,052
+1.01(+5.98%)
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.