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
Ceva Inc
(NQ:
CEVA
)
20.06
-0.20 (-0.99%)
Streaming Delayed Price
Updated: 1:03 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
7.440
7.800
7.300
7.650
77,500
+0.09(+1.19%)
Apr 27, 2006
7.150
7.740
6.990
7.560
98,587
+0.37(+5.15%)
Apr 26, 2006
7.390
7.390
7.150
7.190
68,094
-0.26(-3.49%)
Apr 25, 2006
7.510
7.890
7.120
7.450
74,656
-0.14(-1.84%)
Apr 24, 2006
7.800
7.850
7.550
7.590
67,626
-0.31(-3.92%)
Apr 21, 2006
7.970
7.970
7.820
7.900
96,972
+0.03(+0.38%)
Apr 20, 2006
7.850
7.870
7.690
7.870
152,105
+0.03(+0.38%)
Apr 19, 2006
7.600
7.840
7.540
7.840
104,373
+0.24(+3.16%)
Apr 18, 2006
7.490
7.650
7.470
7.600
43,283
+0.12(+1.60%)
Apr 17, 2006
7.390
7.530
7.290
7.480
56,221
-0.01(-0.13%)
Apr 13, 2006
7.170
7.700
7.170
7.490
45,596
+0.29(+4.03%)
Apr 12, 2006
7.150
7.240
7.120
7.200
47,201
+0.05(+0.70%)
Apr 11, 2006
7.090
7.190
7.060
7.150
27,587
+0.03(+0.42%)
Apr 10, 2006
7.150
7.160
6.790
7.120
35,672
+0.02(+0.28%)
Apr 07, 2006
6.930
7.120
6.670
7.100
57,065
+0.14(+2.01%)
Apr 06, 2006
6.820
6.990
6.730
6.960
45,743
+0.07(+1.02%)
Apr 05, 2006
6.600
6.910
6.530
6.890
52,105
+0.27(+4.08%)
Apr 04, 2006
6.450
6.690
6.390
6.620
38,788
+0.05(+0.76%)
Apr 03, 2006
6.630
6.700
6.420
6.570
20,469
-0.06(-0.90%)
Mar 31, 2006
6.620
6.660
6.551
6.630
20,071
-0.02(-0.30%)
Mar 30, 2006
6.630
6.670
6.510
6.650
22,520
-0.05(-0.75%)
Mar 29, 2006
6.560
6.740
6.560
6.700
54,251
+0.11(+1.67%)
Mar 28, 2006
6.520
6.630
6.370
6.590
53,727
+0.04(+0.61%)
Mar 27, 2006
6.370
6.610
6.320
6.550
46,883
+0.05(+0.77%)
Mar 24, 2006
6.250
6.570
6.100
6.500
31,690
+0.16(+2.52%)
Mar 23, 2006
6.280
6.450
6.220
6.340
20,500
-0.10(-1.55%)
Mar 22, 2006
6.400
6.480
6.330
6.440
16,800
+0.01(+0.16%)
Mar 21, 2006
6.640
6.700
6.330
6.430
37,354
-0.24(-3.60%)
Mar 20, 2006
6.700
6.780
6.640
6.670
80,269
+0.08(+1.21%)
Mar 17, 2006
6.530
6.590
6.210
6.590
29,296
+0.03(+0.46%)
Mar 16, 2006
6.630
6.630
6.350
6.560
14,649
-0.04(-0.61%)
Mar 15, 2006
6.550
6.690
6.500
6.600
13,858
-0.11(-1.64%)
Mar 14, 2006
6.600
6.780
6.590
6.710
23,578
+0.03(+0.45%)
Mar 13, 2006
6.660
6.900
6.510
6.680
63,608
+0.00(+0.00%)
Mar 10, 2006
6.480
6.700
6.300
6.680
103,517
+0.08(+1.21%)
Mar 09, 2006
6.450
6.700
6.250
6.600
83,210
+0.12(+1.85%)
Mar 08, 2006
6.270
6.490
6.080
6.480
46,055
+0.24(+3.85%)
Mar 07, 2006
6.000
6.360
5.990
6.240
61,939
+0.24(+4.00%)
Mar 06, 2006
6.000
6.090
6.000
6.000
13,553
-0.04(-0.66%)
Mar 03, 2006
6.010
6.150
6.000
6.040
30,876
-0.11(-1.79%)
Mar 02, 2006
6.020
6.150
6.020
6.150
7,047
+0.01(+0.16%)
Mar 01, 2006
5.960
6.150
5.960
6.140
24,137
+0.11(+1.82%)
Feb 28, 2006
6.040
6.050
6.000
6.030
32,931
-0.01(-0.17%)
Feb 27, 2006
6.000
6.060
5.980
6.040
33,841
-0.06(-0.98%)
Feb 24, 2006
5.940
6.120
5.940
6.100
21,165
+0.09(+1.50%)
Feb 23, 2006
5.980
6.050
5.940
6.010
26,908
-0.04(-0.66%)
Feb 22, 2006
5.980
6.060
5.840
6.050
44,472
+0.00(+0.00%)
Feb 21, 2006
6.030
6.090
5.940
6.050
40,351
-0.05(-0.82%)
Feb 17, 2006
5.930
6.100
5.830
6.100
44,693
+0.07(+1.16%)
Feb 16, 2006
6.000
6.080
6.000
6.030
8,200
-0.02(-0.33%)
Feb 15, 2006
6.000
6.090
6.000
6.050
15,063
+0.02(+0.33%)
Feb 14, 2006
6.070
6.130
6.000
6.030
19,914
-0.09(-1.47%)
Feb 13, 2006
6.090
6.130
5.938
6.120
19,107
+0.06(+0.99%)
Feb 10, 2006
5.950
6.070
5.950
6.060
17,708
+0.04(+0.66%)
Feb 09, 2006
6.010
6.090
6.000
6.020
27,251
-0.05(-0.82%)
Feb 08, 2006
6.020
6.150
6.010
6.070
25,289
+0.05(+0.83%)
Feb 07, 2006
5.800
6.090
5.800
6.020
79,022
+0.14(+2.38%)
Feb 06, 2006
5.650
5.950
5.650
5.880
53,460
+0.03(+0.51%)
Feb 03, 2006
5.800
5.870
5.300
5.850
23,092
-0.04(-0.68%)
Feb 02, 2006
5.780
5.940
5.660
5.890
98,545
+0.09(+1.55%)
Feb 01, 2006
5.980
6.070
5.750
5.800
176,061
-0.21(-3.50%)
Jan 31, 2006
5.900
6.040
5.891
6.010
112,761
+0.01(+0.17%)
Jan 30, 2006
6.070
6.070
5.950
6.000
95,658
-0.14(-2.28%)
Jan 27, 2006
6.300
6.300
5.970
6.140
304,589
-0.06(-0.97%)
Jan 26, 2006
6.500
6.500
5.900
6.200
230,671
-0.36(-5.49%)
Jan 25, 2006
6.590
6.600
6.500
6.560
57,166
+0.07(+1.08%)
Jan 24, 2006
6.690
6.690
6.400
6.490
49,062
-0.03(-0.46%)
Jan 23, 2006
6.600
6.690
6.350
6.520
105,072
+0.08(+1.24%)
Jan 20, 2006
6.350
6.500
6.300
6.440
59,837
+0.18(+2.88%)
Jan 19, 2006
6.760
6.760
6.100
6.260
133,523
-0.39(-5.86%)
Jan 18, 2006
6.900
6.900
6.620
6.650
49,052
-0.12(-1.77%)
Jan 17, 2006
6.510
6.850
6.500
6.770
83,852
+0.37(+5.78%)
Jan 13, 2006
6.800
6.800
6.370
6.400
68,766
-0.24(-3.61%)
Jan 12, 2006
6.800
6.800
6.550
6.640
76,600
-0.11(-1.63%)
Jan 11, 2006
6.700
6.920
6.650
6.750
43,755
-0.05(-0.74%)
Jan 10, 2006
7.050
7.050
6.622
6.800
90,535
-0.08(-1.16%)
Jan 09, 2006
6.800
6.950
6.650
6.880
120,687
+0.22(+3.30%)
Jan 06, 2006
6.500
6.700
6.490
6.660
67,530
+0.20(+3.10%)
Jan 05, 2006
6.530
6.600
6.350
6.460
108,964
-0.04(-0.62%)
Jan 04, 2006
6.400
6.520
6.397
6.500
41,664
+0.15(+2.36%)
Jan 03, 2006
6.350
6.400
6.162
6.350
55,405
+0.09(+1.44%)
Dec 30, 2005
6.280
6.331
6.050
6.260
73,813
+0.01(+0.16%)
Dec 29, 2005
6.250
6.350
6.160
6.250
87,140
+0.00(+0.00%)
Dec 28, 2005
6.300
6.350
6.060
6.250
86,800
+0.03(+0.48%)
Dec 27, 2005
6.300
6.300
6.170
6.220
99,100
+0.07(+1.14%)
Dec 23, 2005
6.070
6.240
6.040
6.150
83,374
+0.16(+2.67%)
Dec 22, 2005
5.940
6.037
5.900
5.990
83,158
+0.13(+2.22%)
Dec 21, 2005
5.690
5.920
5.750
5.860
35,936
+0.08(+1.38%)
Dec 20, 2005
5.740
5.780
5.650
5.780
57,358
+0.04(+0.70%)
Dec 19, 2005
5.800
5.900
5.700
5.740
37,081
+0.04(+0.70%)
Dec 16, 2005
5.690
5.700
5.430
5.700
95,390
+0.02(+0.35%)
Dec 15, 2005
5.910
6.090
5.540
5.680
164,637
-0.27(-4.54%)
Dec 14, 2005
6.390
6.390
5.920
5.950
192,850
-0.37(-5.85%)
Dec 13, 2005
6.400
6.490
6.250
6.320
106,982
+0.08(+1.28%)
Dec 12, 2005
6.370
6.530
6.230
6.240
128,696
+0.05(+0.81%)
Dec 09, 2005
6.200
6.220
5.980
6.190
66,163
+0.16(+2.65%)
Dec 08, 2005
5.740
6.030
5.740
6.030
66,235
+0.25(+4.33%)
Dec 07, 2005
5.970
5.970
5.780
5.780
56,074
-0.02(-0.34%)
Dec 06, 2005
5.870
6.100
5.710
5.800
106,555
-0.04(-0.68%)
Dec 05, 2005
5.900
5.980
5.780
5.840
37,695
-0.08(-1.35%)
Dec 02, 2005
6.400
6.400
5.810
5.920
109,191
-0.36(-5.73%)
Dec 01, 2005
6.250
6.450
6.140
6.280
141,439
+0.16(+2.61%)
Nov 30, 2005
5.750
6.260
5.540
6.120
237,509
+0.69(+12.71%)
Nov 29, 2005
5.436
5.460
5.370
5.430
53,195
+0.01(+0.18%)
Nov 28, 2005
5.500
5.520
5.300
5.420
43,200
-0.08(-1.52%)
Nov 25, 2005
5.380
5.520
5.360
5.503
35,909
+0.18(+3.45%)
Nov 23, 2005
5.330
5.510
5.280
5.320
34,895
-0.12(-2.21%)
Nov 22, 2005
5.520
5.520
5.380
5.440
19,505
-0.06(-1.09%)
Nov 21, 2005
5.650
5.650
5.450
5.500
10,648
+0.03(+0.55%)
Nov 18, 2005
5.200
5.550
5.120
5.470
62,420
+0.19(+3.60%)
Nov 17, 2005
5.169
5.280
5.169
5.280
14,491
+0.06(+1.15%)
Nov 16, 2005
5.160
5.250
5.160
5.220
6,340
-0.05(-0.95%)
Nov 15, 2005
5.230
5.300
5.210
5.270
13,471
+0.00(+0.00%)
Nov 14, 2005
5.350
5.350
5.250
5.270
19,422
-0.12(-2.23%)
Nov 11, 2005
5.300
5.420
5.140
5.390
64,632
+0.14(+2.67%)
Nov 10, 2005
5.400
5.450
5.220
5.250
42,737
-0.15(-2.78%)
Nov 09, 2005
5.450
5.490
5.180
5.400
23,808
-0.10(-1.82%)
Nov 08, 2005
5.370
5.500
5.370
5.500
10,426
+0.02(+0.37%)
Nov 07, 2005
5.440
5.480
5.366
5.480
19,049
+0.07(+1.29%)
Nov 04, 2005
5.250
5.410
5.216
5.410
17,058
+0.16(+3.05%)
Nov 03, 2005
5.332
5.340
5.220
5.250
52,350
-0.04(-0.76%)
Nov 02, 2005
5.290
5.290
5.200
5.290
18,490
-0.04(-0.75%)
Nov 01, 2005
5.240
5.330
5.210
5.330
13,483
+0.02(+0.38%)
Oct 31, 2005
5.200
5.310
5.200
5.310
23,953
+0.12(+2.31%)
Oct 28, 2005
5.110
5.240
5.100
5.190
10,150
+0.09(+1.76%)
Oct 27, 2005
5.150
5.180
5.090
5.100
50,269
-0.11(-2.11%)
Oct 26, 2005
5.240
5.240
5.100
5.210
45,380
+0.01(+0.19%)
Oct 25, 2005
5.100
5.230
5.100
5.200
8,124
+0.09(+1.76%)
Oct 24, 2005
5.130
5.180
5.100
5.110
11,833
-0.05(-0.97%)
Oct 21, 2005
5.170
5.210
5.140
5.160
1,202
-0.02(-0.39%)
Oct 20, 2005
5.100
5.250
5.100
5.180
10,939
+0.08(+1.57%)
Oct 19, 2005
5.240
5.240
5.020
5.100
30,196
+0.03(+0.57%)
Oct 18, 2005
5.230
5.230
5.060
5.071
10,617
-0.05(-0.96%)
Oct 17, 2005
5.340
5.360
5.120
5.120
27,599
-0.02(-0.39%)
Oct 14, 2005
5.240
5.240
5.110
5.140
7,089
+0.04(+0.78%)
Oct 13, 2005
5.250
5.305
5.070
5.100
51,829
-0.15(-2.86%)
Oct 12, 2005
5.470
5.470
5.220
5.250
18,999
-0.15(-2.78%)
Oct 11, 2005
5.450
5.450
5.400
5.400
10,797
-0.10(-1.82%)
Oct 10, 2005
5.499
5.500
5.450
5.500
13,791
+0.00(+0.00%)
Oct 07, 2005
5.430
5.520
5.350
5.500
86,584
+0.09(+1.66%)
Oct 06, 2005
5.400
5.490
5.350
5.410
43,779
+0.08(+1.50%)
Oct 05, 2005
5.230
5.390
5.230
5.330
54,217
-0.06(-1.11%)
Oct 04, 2005
5.100
5.390
5.100
5.390
30,326
+0.19(+3.65%)
Oct 03, 2005
5.140
5.460
5.140
5.200
43,204
+0.02(+0.39%)
Sep 30, 2005
5.220
5.220
5.090
5.180
141,207
+0.09(+1.77%)
Sep 29, 2005
5.060
5.130
5.050
5.090
14,008
-0.01(-0.20%)
Sep 28, 2005
5.090
5.110
5.050
5.100
100,624
+0.03(+0.59%)
Sep 27, 2005
5.250
5.250
5.050
5.070
41,653
-0.03(-0.59%)
Sep 26, 2005
5.250
5.250
5.050
5.100
36,012
+0.00(+0.00%)
Sep 23, 2005
5.100
5.140
5.050
5.100
147,655
-0.04(-0.78%)
Sep 22, 2005
5.140
5.150
5.050
5.140
11,493
+0.01(+0.19%)
Sep 21, 2005
5.210
5.210
5.070
5.130
18,010
-0.07(-1.35%)
Sep 20, 2005
5.130
5.200
5.100
5.200
14,336
+0.08(+1.56%)
Sep 19, 2005
5.270
5.270
5.120
5.120
13,536
-0.03(-0.58%)
Sep 16, 2005
5.190
5.190
5.100
5.150
18,700
+0.00(+0.00%)
Sep 15, 2005
5.210
5.220
5.100
5.150
58,411
-0.02(-0.39%)
Sep 14, 2005
5.220
5.240
5.160
5.170
23,800
+0.02(+0.39%)
Sep 13, 2005
5.280
5.340
5.150
5.150
34,212
-0.15(-2.83%)
Sep 12, 2005
5.290
5.440
5.210
5.300
282,889
+0.05(+0.95%)
Sep 09, 2005
5.250
5.250
5.100
5.250
1,506,828
+0.00(+0.00%)
Sep 08, 2005
5.170
5.250
5.100
5.250
51,520
+0.04(+0.77%)
Sep 07, 2005
5.100
5.250
5.100
5.210
30,304
+0.04(+0.77%)
Sep 06, 2005
5.100
5.190
5.100
5.170
20,459
+0.00(+0.00%)
Sep 02, 2005
5.110
5.180
5.100
5.170
27,185
+0.04(+0.78%)
Sep 01, 2005
5.180
5.200
5.130
5.130
46,797
-0.11(-2.10%)
Aug 31, 2005
5.250
5.250
5.170
5.240
19,168
-0.01(-0.19%)
Aug 30, 2005
5.280
5.280
5.190
5.250
7,054
+0.04(+0.77%)
Aug 29, 2005
5.200
5.290
5.170
5.210
11,238
-0.04(-0.76%)
Aug 26, 2005
5.250
5.280
5.180
5.250
29,242
+0.01(+0.19%)
Aug 25, 2005
5.290
5.300
5.240
5.240
53,855
-0.04(-0.76%)
Aug 24, 2005
5.390
5.400
5.280
5.280
48,160
-0.11(-2.04%)
Aug 23, 2005
5.410
5.410
5.280
5.390
52,010
-0.01(-0.19%)
Aug 22, 2005
5.440
5.440
5.350
5.400
60,189
+0.02(+0.37%)
Aug 19, 2005
5.380
5.400
5.310
5.380
52,698
+0.08(+1.51%)
Aug 18, 2005
5.620
5.620
5.280
5.300
96,664
-0.10(-1.85%)
Aug 17, 2005
5.240
5.420
5.200
5.400
280,952
+0.27(+5.26%)
Aug 16, 2005
5.080
5.170
5.080
5.130
5,230
-0.03(-0.58%)
Aug 15, 2005
5.180
5.190
5.100
5.160
14,777
-0.02(-0.39%)
Aug 12, 2005
5.180
5.200
5.130
5.180
12,204
-0.01(-0.19%)
Aug 11, 2005
5.100
5.260
5.100
5.190
15,854
-0.01(-0.19%)
Aug 10, 2005
5.300
5.300
5.150
5.200
23,629
-0.01(-0.19%)
Aug 09, 2005
5.140
5.260
5.050
5.210
24,570
+0.09(+1.76%)
Aug 08, 2005
5.260
5.260
5.070
5.120
33,439
-0.11(-2.10%)
Aug 05, 2005
5.200
5.230
5.080
5.230
12,485
+0.11(+2.15%)
Aug 04, 2005
5.150
5.210
5.120
5.120
39,370
-0.01(-0.19%)
Aug 03, 2005
5.170
5.420
5.090
5.130
71,740
+0.00(+0.00%)
Aug 02, 2005
5.100
5.210
4.990
5.130
146,788
+0.10(+1.99%)
Aug 01, 2005
5.230
5.330
4.990
5.030
868,288
-0.27(-5.09%)
Jul 29, 2005
5.220
5.360
5.220
5.300
20,712
-0.08(-1.49%)
Jul 28, 2005
5.550
5.550
5.360
5.380
18,281
+0.00(+0.00%)
Jul 27, 2005
5.570
5.570
5.328
5.380
26,860
+0.11(+2.09%)
Jul 26, 2005
5.260
5.440
5.260
5.270
57,121
-0.09(-1.68%)
Jul 25, 2005
5.440
5.460
5.300
5.360
30,031
-0.04(-0.74%)
Jul 22, 2005
5.640
5.640
5.320
5.400
54,790
-0.19(-3.40%)
Jul 21, 2005
5.730
5.730
5.370
5.590
124,602
-0.18(-3.12%)
Jul 20, 2005
5.300
5.770
4.950
5.770
273,259
+0.38(+7.05%)
Jul 19, 2005
5.550
5.560
5.310
5.390
184,113
-0.16(-2.88%)
Jul 18, 2005
5.910
5.950
5.510
5.550
71,854
-0.33(-5.61%)
Jul 15, 2005
5.800
5.970
5.750
5.880
16,050
+0.00(+0.00%)
Jul 14, 2005
5.900
6.000
5.840
5.880
24,873
-0.03(-0.51%)
Jul 13, 2005
5.720
6.200
5.720
5.910
28,206
+0.14(+2.43%)
Jul 12, 2005
5.790
5.830
5.730
5.770
24,700
-0.02(-0.35%)
Jul 11, 2005
5.700
5.840
5.650
5.790
70,970
+0.00(+0.00%)
Jul 08, 2005
5.610
5.820
5.610
5.790
29,397
+0.07(+1.22%)
Jul 07, 2005
5.650
5.760
5.650
5.720
22,643
-0.01(-0.17%)
Jul 06, 2005
5.610
5.780
5.610
5.730
21,867
+0.06(+1.06%)
Jul 05, 2005
5.820
5.820
5.640
5.670
32,600
-0.22(-3.74%)
Jul 01, 2005
5.940
5.940
5.890
5.890
5,500
+0.03(+0.51%)
Jun 30, 2005
5.900
5.940
5.850
5.860
9,167
+0.01(+0.17%)
Jun 29, 2005
5.740
5.860
5.660
5.850
18,166
-0.01(-0.17%)
Jun 28, 2005
5.700
5.860
5.700
5.860
20,849
+0.06(+1.03%)
Jun 27, 2005
5.900
6.030
5.720
5.800
105,958
-0.03(-0.51%)
Jun 24, 2005
6.280
6.290
5.830
5.830
96,057
-0.46(-7.31%)
Jun 23, 2005
6.540
6.550
6.060
6.290
78,936
-0.30(-4.55%)
Jun 22, 2005
6.560
6.630
6.560
6.590
21,044
-0.01(-0.15%)
Jun 21, 2005
6.720
6.720
6.500
6.600
14,091
-0.15(-2.22%)
Jun 20, 2005
6.750
6.820
6.530
6.750
26,085
-0.14(-2.03%)
Jun 17, 2005
7.030
7.080
6.820
6.890
17,789
-0.19(-2.68%)
Jun 16, 2005
6.970
7.080
6.970
7.080
33,796
+0.09(+1.29%)
Jun 15, 2005
6.800
7.000
6.800
6.990
45,610
+0.17(+2.49%)
Jun 14, 2005
6.800
6.940
6.500
6.820
35,275
-0.14(-2.01%)
Jun 13, 2005
6.950
7.060
6.900
6.960
114,696
-0.09(-1.28%)
Jun 10, 2005
7.100
7.100
7.030
7.050
34,612
-0.05(-0.70%)
Jun 09, 2005
7.040
7.100
7.040
7.100
4,933
-0.02(-0.28%)
Jun 08, 2005
7.100
7.120
7.050
7.120
9,673
-0.04(-0.56%)
Jun 07, 2005
7.140
7.410
7.140
7.160
34,400
-0.03(-0.42%)
Jun 06, 2005
7.050
7.190
7.050
7.190
171,000
+0.08(+1.12%)
Jun 03, 2005
7.141
7.190
7.090
7.110
4,025
-0.08(-1.11%)
Jun 02, 2005
7.270
7.270
7.000
7.190
18,792
-0.15(-2.04%)
Jun 01, 2005
7.290
7.400
7.290
7.340
5,461
+0.06(+0.82%)
May 31, 2005
7.440
7.500
7.280
7.280
43,818
-0.22(-2.93%)
May 27, 2005
7.350
7.500
7.290
7.500
24,951
+0.15(+2.04%)
May 26, 2005
7.430
7.500
7.340
7.350
45,840
-0.04(-0.54%)
May 25, 2005
7.490
7.490
7.290
7.390
33,573
-0.01(-0.14%)
May 24, 2005
6.990
7.480
6.990
7.400
413,400
+0.41(+5.87%)
May 23, 2005
6.870
7.070
6.850
6.990
210,976
-0.09(-1.27%)
May 20, 2005
7.200
7.200
7.050
7.080
23,952
-0.13(-1.80%)
May 19, 2005
7.270
7.320
7.201
7.210
7,308
-0.08(-1.10%)
May 18, 2005
7.250
7.360
7.170
7.290
32,500
+0.17(+2.39%)
May 17, 2005
6.970
7.120
6.970
7.120
10,185
+0.03(+0.42%)
May 16, 2005
6.950
7.090
6.950
7.090
57,832
+0.09(+1.29%)
May 13, 2005
6.680
7.050
6.600
7.000
38,122
+0.15(+2.19%)
May 12, 2005
6.750
6.880
6.650
6.850
19,750
-0.08(-1.15%)
May 11, 2005
6.550
6.960
6.550
6.930
44,283
+0.25(+3.74%)
May 10, 2005
6.690
6.710
6.250
6.680
80,269
-0.18(-2.62%)
May 09, 2005
6.710
6.880
6.710
6.860
13,510
-0.02(-0.29%)
May 06, 2005
6.880
6.920
6.810
6.880
3,416
+0.03(+0.44%)
May 05, 2005
6.950
6.950
6.790
6.850
8,460
-0.02(-0.29%)
May 04, 2005
6.660
6.950
6.470
6.870
24,760
+0.27(+4.09%)
May 03, 2005
6.620
6.720
6.480
6.600
20,264
+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.