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
Art S Way MFG Company
(NQ:
ARTW
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.599
4.282
3.505
3.835
324,108
+0.16(+4.49%)
Apr 27, 2006
3.247
4.089
3.214
3.670
424,694
+0.50(+15.90%)
Apr 26, 2006
3.364
3.364
3.105
3.167
14,558
-0.06(-1.75%)
Apr 25, 2006
3.110
3.341
3.035
3.223
64,609
+0.00(+0.00%)
Apr 24, 2006
3.369
3.369
3.025
3.223
40,903
-0.03(-1.01%)
Apr 21, 2006
3.298
3.383
3.223
3.256
14,328
-0.06(-1.84%)
Apr 20, 2006
3.411
3.411
3.247
3.317
50,263
-0.02(-0.70%)
Apr 19, 2006
3.623
3.628
3.317
3.341
136,816
-0.31(-8.39%)
Apr 18, 2006
2.960
3.877
2.960
3.647
525,820
+0.68(+23.02%)
Apr 17, 2006
2.701
3.167
2.701
2.964
90,573
+0.16(+5.70%)
Apr 13, 2006
2.818
2.823
2.677
2.804
7,982
+0.03(+1.02%)
Apr 12, 2006
2.776
2.776
2.776
2.776
0
+0.00(+0.00%)
Apr 11, 2006
2.823
2.823
2.776
2.776
3,613
+0.05(+1.72%)
Apr 10, 2006
2.823
2.823
2.729
2.729
4,675
-0.09(-3.33%)
Apr 07, 2006
2.757
2.823
2.754
2.823
8,713
+0.00(+0.00%)
Apr 06, 2006
2.823
2.823
2.823
2.823
2,550
+0.00(+0.00%)
Apr 05, 2006
2.861
2.880
2.705
2.823
18,152
+0.14(+5.26%)
Apr 04, 2006
2.682
2.682
2.682
2.682
0
+0.00(+0.00%)
Apr 03, 2006
2.705
2.705
2.682
2.682
4,824
+0.00(+0.18%)
Mar 31, 2006
2.677
2.677
2.677
2.677
0
+0.00(+0.00%)
Mar 30, 2006
2.738
2.743
2.677
2.677
2,537
+0.00(+0.00%)
Mar 29, 2006
2.668
2.677
2.635
2.677
4,367
+0.00(+0.00%)
Mar 28, 2006
2.800
2.917
2.588
2.677
42,882
-0.02(-0.70%)
Mar 27, 2006
2.701
2.757
2.696
2.696
3,196
-0.00(-0.17%)
Mar 24, 2006
2.682
2.701
2.682
2.701
892
+0.04(+1.41%)
Mar 23, 2006
2.729
2.729
2.597
2.663
2,125
-0.03(-1.05%)
Mar 22, 2006
2.691
2.691
2.691
2.691
1,062
+0.03(+1.24%)
Mar 21, 2006
2.617
2.677
2.574
2.658
15,421
+0.01(+0.36%)
Mar 20, 2006
2.682
2.776
2.593
2.649
22,838
-0.01(-0.53%)
Mar 17, 2006
2.800
2.800
2.654
2.663
13,814
-0.09(-3.41%)
Mar 16, 2006
2.757
2.757
2.757
2.757
212
+0.00(+0.17%)
Mar 15, 2006
2.753
2.753
2.724
2.753
17,818
-0.05(-1.68%)
Mar 14, 2006
2.767
2.955
2.743
2.800
16,590
+0.04(+1.54%)
Mar 13, 2006
2.960
2.964
2.757
2.757
3,617
-0.10(-3.62%)
Mar 10, 2006
2.757
2.861
2.757
2.861
1,419
+0.04(+1.33%)
Mar 09, 2006
2.941
2.993
2.823
2.823
6,246
-0.12(-4.00%)
Mar 08, 2006
2.941
2.941
2.941
2.941
1,062
+0.02(+0.64%)
Mar 07, 2006
2.969
2.969
2.875
2.922
9,347
-0.11(-3.72%)
Mar 06, 2006
2.889
3.171
2.889
3.035
32,746
+0.13(+4.37%)
Mar 03, 2006
2.828
2.908
2.823
2.908
6,807
+0.07(+2.49%)
Mar 02, 2006
2.757
2.936
2.753
2.837
4,679
+0.06(+2.20%)
Mar 01, 2006
2.870
3.369
2.673
2.776
76,995
+0.00(+0.17%)
Feb 28, 2006
2.870
2.771
2.753
2.771
3,187
-0.10(-3.44%)
Feb 27, 2006
2.941
2.941
2.691
2.870
20,398
+0.03(+1.16%)
Feb 24, 2006
2.710
2.837
2.705
2.837
5,525
+0.08(+3.08%)
Feb 23, 2006
2.828
2.828
2.753
2.753
5,313
+0.08(+2.81%)
Feb 22, 2006
2.847
2.847
2.677
2.677
15,089
-0.16(-5.48%)
Feb 21, 2006
2.828
2.833
2.828
2.833
637
-0.02(-0.66%)
Feb 17, 2006
2.851
2.870
2.828
2.851
6,764
-0.04(-1.46%)
Feb 16, 2006
2.894
2.894
2.894
2.894
0
+0.00(+0.00%)
Feb 15, 2006
2.917
2.917
2.894
2.894
3,141
-0.08(-2.69%)
Feb 14, 2006
2.804
2.974
2.804
2.974
5,432
+0.19(+6.76%)
Feb 13, 2006
2.720
3.025
2.720
2.785
7,978
-0.18(-6.18%)
Feb 10, 2006
2.978
3.011
2.939
2.969
6,163
-0.00(-0.16%)
Feb 09, 2006
2.964
2.974
2.964
2.974
4,042
+0.15(+5.16%)
Feb 08, 2006
2.828
2.828
2.828
2.828
0
+0.00(+0.00%)
Feb 07, 2006
2.941
2.941
2.828
2.828
1,810
-0.12(-4.22%)
Feb 06, 2006
2.955
2.978
2.941
2.953
6,165
-0.02(-0.52%)
Feb 03, 2006
3.058
3.105
2.968
2.968
6,800
-0.09(-2.96%)
Feb 02, 2006
3.143
3.143
3.011
3.058
7,013
-0.04(-1.22%)
Feb 01, 2006
3.058
3.152
3.011
3.096
16,534
+0.04(+1.23%)
Jan 31, 2006
3.101
3.101
2.993
3.058
9,842
+0.08(+2.69%)
Jan 30, 2006
2.941
3.082
2.875
2.978
39,955
+0.11(+3.77%)
Jan 27, 2006
2.814
2.941
2.649
2.870
29,514
+0.06(+2.08%)
Jan 26, 2006
2.635
2.812
2.578
2.812
18,390
+0.18(+6.71%)
Jan 25, 2006
2.691
2.701
2.635
2.635
17,302
+0.01(+0.36%)
Jan 24, 2006
2.626
2.626
2.626
2.626
850
-0.02(-0.61%)
Jan 23, 2006
2.642
2.642
2.619
2.642
425
-0.02(-0.63%)
Jan 20, 2006
2.658
2.658
2.658
2.658
0
+0.00(+0.00%)
Jan 19, 2006
2.658
2.658
2.658
2.658
2,125
-0.02(-0.70%)
Jan 18, 2006
2.677
2.677
2.677
2.677
1,062
+0.04(+1.61%)
Jan 17, 2006
2.688
2.809
2.635
2.635
19,423
-0.17(-6.20%)
Jan 13, 2006
2.837
2.837
2.804
2.809
6,375
-0.06(-2.13%)
Jan 12, 2006
2.682
2.894
2.682
2.870
60,571
+0.19(+7.08%)
Jan 11, 2006
2.677
2.682
2.555
2.681
10,626
+0.12(+4.53%)
Jan 10, 2006
2.588
2.588
2.564
2.564
1,062
-0.05(-1.98%)
Jan 09, 2006
2.724
2.724
2.531
2.616
22,910
-0.01(-0.54%)
Jan 06, 2006
2.494
2.682
2.470
2.630
23,877
+0.03(+1.08%)
Jan 05, 2006
2.602
2.602
2.602
2.602
0
+0.00(+0.00%)
Jan 04, 2006
2.569
2.602
2.409
2.602
17,427
+0.04(+1.47%)
Jan 03, 2006
2.466
2.578
2.466
2.564
6,588
+0.07(+2.83%)
Dec 30, 2005
2.626
2.626
2.494
2.494
3,400
-0.05(-1.85%)
Dec 29, 2005
2.498
2.541
2.494
2.541
5,005
+0.00(+0.12%)
Dec 28, 2005
2.498
2.654
2.498
2.538
12,114
-0.01(-0.49%)
Dec 27, 2005
2.494
2.588
2.494
2.550
13,389
+0.01(+0.37%)
Dec 23, 2005
2.541
2.541
2.541
2.541
0
+0.00(+0.00%)
Dec 22, 2005
2.555
2.569
2.541
2.541
4,346
-0.07(-2.53%)
Dec 21, 2005
2.607
2.607
2.607
2.607
2,125
-0.00(-0.18%)
Dec 20, 2005
2.611
2.611
2.611
2.611
1,774
-0.01(-0.36%)
Dec 19, 2005
2.621
2.621
2.621
2.621
0
+0.00(+0.00%)
Dec 16, 2005
2.480
2.621
2.466
2.621
2,125
+0.03(+1.27%)
Dec 15, 2005
2.480
2.588
2.480
2.588
3,187
+0.02(+0.92%)
Dec 14, 2005
2.578
2.578
2.517
2.564
10,626
+0.09(+3.81%)
Dec 13, 2005
2.470
2.470
2.470
2.470
212
+0.00(+0.19%)
Dec 12, 2005
2.470
2.555
2.466
2.466
15,727
-0.08(-2.96%)
Dec 09, 2005
2.564
2.569
2.475
2.541
10,201
+0.00(+0.00%)
Dec 08, 2005
2.461
2.569
2.461
2.541
13,389
+0.14(+5.68%)
Dec 07, 2005
2.404
2.404
2.404
2.404
4,250
+0.00(+0.00%)
Dec 06, 2005
2.428
2.461
2.404
2.404
19,552
+0.05(+2.20%)
Dec 05, 2005
2.329
2.353
2.329
2.353
3,587
+0.11(+4.80%)
Dec 02, 2005
2.348
2.390
2.230
2.245
11,901
-0.02(-1.02%)
Dec 01, 2005
2.254
2.381
2.230
2.268
14,239
-0.01(-0.62%)
Nov 30, 2005
2.235
2.334
2.235
2.282
12,326
+0.03(+1.46%)
Nov 29, 2005
2.259
2.259
2.117
2.249
4,577
-0.01(-0.42%)
Nov 28, 2005
2.236
2.259
2.235
2.259
3,400
+0.03(+1.27%)
Nov 25, 2005
2.273
2.296
2.230
2.230
7,294
-0.08(-3.66%)
Nov 23, 2005
2.315
2.315
2.315
2.315
212
+0.10(+4.68%)
Nov 22, 2005
2.273
2.357
2.211
2.211
22,634
-0.06(-2.49%)
Nov 21, 2005
2.287
2.298
2.268
2.268
10,626
+0.00(+0.21%)
Nov 18, 2005
2.263
2.263
2.263
2.263
1,062
-0.06(-2.43%)
Nov 17, 2005
2.320
2.320
2.320
2.320
212
+0.03(+1.44%)
Nov 16, 2005
2.287
2.287
2.287
2.287
722
+0.00(+0.00%)
Nov 15, 2005
2.259
2.287
2.259
2.287
3,400
+0.03(+1.25%)
Nov 14, 2005
2.264
2.264
2.259
2.259
3,400
-0.09(-4.00%)
Nov 11, 2005
2.301
2.353
2.301
2.353
2,550
+0.09(+4.17%)
Nov 10, 2005
2.235
2.282
2.235
2.259
1,489
+0.04(+1.91%)
Nov 09, 2005
2.216
2.216
2.216
2.216
0
+0.00(+0.00%)
Nov 08, 2005
2.240
2.395
2.197
2.216
21,482
+0.02(+1.07%)
Nov 07, 2005
2.400
2.400
2.193
2.193
7,438
-0.21(-8.63%)
Nov 04, 2005
2.400
2.400
2.400
2.400
1,062
+0.00(+0.20%)
Nov 03, 2005
2.395
2.395
2.395
2.395
0
+0.00(+0.00%)
Nov 02, 2005
2.348
2.470
2.183
2.395
12,460
+0.11(+4.95%)
Nov 01, 2005
2.343
2.343
2.221
2.282
7,474
+0.08(+3.63%)
Oct 31, 2005
2.193
2.235
2.122
2.202
11,234
-0.03(-1.52%)
Oct 28, 2005
2.237
2.237
2.236
2.236
425
-0.01(-0.59%)
Oct 27, 2005
2.287
2.309
2.249
2.249
11,021
-0.05(-2.25%)
Oct 26, 2005
2.301
2.301
2.301
2.301
0
+0.00(+0.00%)
Oct 25, 2005
2.423
2.423
2.301
2.301
8,773
-0.08(-3.55%)
Oct 24, 2005
2.470
2.470
2.386
2.386
2,550
+0.05(+2.35%)
Oct 21, 2005
2.371
2.455
2.259
2.331
27,864
-0.09(-3.63%)
Oct 20, 2005
2.386
2.418
2.371
2.418
5,525
+0.02(+0.78%)
Oct 19, 2005
2.522
2.522
2.386
2.400
5,317
-0.15(-5.80%)
Oct 18, 2005
2.602
2.602
2.315
2.547
27,726
-0.10(-3.67%)
Oct 17, 2005
2.644
2.644
2.644
2.644
1,062
+0.02(+0.72%)
Oct 14, 2005
2.635
2.753
2.626
2.626
61,848
-0.01(-0.36%)
Oct 13, 2005
2.761
2.761
2.635
2.635
1,126
+0.04(+1.63%)
Oct 12, 2005
2.522
2.729
2.522
2.593
18,949
+0.07(+2.80%)
Oct 11, 2005
2.701
2.701
2.522
2.522
4,488
-0.01(-0.56%)
Oct 10, 2005
2.598
2.682
2.536
2.536
2,767
+0.02(+0.75%)
Oct 07, 2005
2.517
2.517
2.517
2.517
928
+0.00(+0.00%)
Oct 06, 2005
2.696
2.696
2.517
2.517
4,888
-0.05(-2.01%)
Oct 05, 2005
2.517
2.569
2.517
2.569
1,593
+0.04(+1.49%)
Oct 04, 2005
2.602
2.602
2.517
2.531
7,379
-0.09(-3.54%)
Oct 03, 2005
2.624
2.624
2.624
2.624
0
+0.00(+0.00%)
Sep 30, 2005
2.624
2.624
2.624
2.624
0
+0.00(+0.00%)
Sep 29, 2005
2.602
2.721
2.593
2.624
1,519
+0.07(+2.72%)
Sep 28, 2005
2.541
2.555
2.541
2.555
1,275
-0.00(-0.18%)
Sep 27, 2005
2.649
2.649
2.560
2.560
1,904
-0.09(-3.37%)
Sep 26, 2005
2.668
2.673
2.649
2.649
2,611
-0.06(-2.26%)
Sep 23, 2005
2.710
2.710
2.705
2.710
2,975
+0.00(+0.00%)
Sep 22, 2005
2.785
2.785
2.710
2.710
6,630
+0.00(+0.17%)
Sep 21, 2005
2.710
2.710
2.705
2.705
4,250
-0.08(-2.87%)
Sep 20, 2005
2.729
2.785
2.729
2.785
8,713
+0.08(+2.96%)
Sep 19, 2005
2.800
2.800
2.705
2.705
1,700
+0.05(+1.79%)
Sep 16, 2005
2.663
2.738
2.640
2.658
7,863
-0.00(-0.02%)
Sep 15, 2005
2.724
2.738
2.644
2.658
3,644
-0.05(-1.74%)
Sep 14, 2005
2.682
2.724
2.640
2.705
4,888
+0.07(+2.50%)
Sep 13, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Sep 12, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Sep 09, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Sep 08, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Sep 07, 2005
2.729
2.738
2.640
2.640
6,163
-0.04(-1.58%)
Sep 06, 2005
2.611
2.682
2.611
2.682
6,713
+0.16(+6.15%)
Sep 02, 2005
2.593
2.616
2.527
2.527
9,765
-0.06(-2.36%)
Sep 01, 2005
2.602
2.691
2.588
2.588
10,203
+0.00(+0.00%)
Aug 31, 2005
2.640
2.640
2.403
2.588
22,883
-0.05(-1.79%)
Aug 30, 2005
2.767
2.767
2.635
2.635
2,762
-0.04(-1.58%)
Aug 29, 2005
2.569
2.715
2.569
2.677
2,986
+0.06(+2.34%)
Aug 26, 2005
2.663
2.673
2.588
2.616
5,525
-0.05(-1.94%)
Aug 25, 2005
2.696
2.762
2.663
2.668
27,809
-0.08(-3.08%)
Aug 24, 2005
2.668
2.753
2.668
2.753
1,494
+0.08(+2.99%)
Aug 23, 2005
2.673
2.705
2.673
2.673
3,400
+0.00(+0.00%)
Aug 22, 2005
2.673
2.753
2.673
2.673
19,552
-0.03(-1.22%)
Aug 19, 2005
2.837
2.837
2.705
2.705
10,254
-0.07(-2.54%)
Aug 18, 2005
2.776
2.776
2.776
2.776
1,700
+0.00(+0.00%)
Aug 17, 2005
2.790
2.790
2.776
2.776
850
+0.00(+0.00%)
Aug 16, 2005
2.818
2.884
2.776
2.776
13,829
-0.05(-1.83%)
Aug 15, 2005
2.828
2.828
2.828
2.828
4,250
+0.00(+0.17%)
Aug 12, 2005
2.823
2.823
2.823
2.823
1,062
+0.00(+0.00%)
Aug 11, 2005
2.836
2.884
2.781
2.823
8,452
+0.00(+0.00%)
Aug 10, 2005
2.823
2.861
2.823
2.823
20,615
-0.01(-0.50%)
Aug 09, 2005
2.823
2.861
2.823
2.837
4,091
+0.01(+0.50%)
Aug 08, 2005
2.823
2.865
2.804
2.823
10,443
+0.05(+1.69%)
Aug 05, 2005
2.776
2.776
2.776
2.776
5,313
-0.05(-1.66%)
Aug 04, 2005
2.823
2.870
2.823
2.823
22,315
-0.05(-1.64%)
Aug 03, 2005
2.823
2.870
2.823
2.870
4,461
+0.05(+1.67%)
Aug 02, 2005
2.786
2.870
2.776
2.823
24,171
+0.04(+1.52%)
Aug 01, 2005
2.913
2.913
2.762
2.781
8,530
-0.14(-4.68%)
Jul 29, 2005
2.823
2.917
2.823
2.917
14,288
+0.09(+3.16%)
Jul 28, 2005
2.720
2.847
2.710
2.828
20,428
+0.08(+2.74%)
Jul 27, 2005
2.785
2.856
2.710
2.753
27,841
-0.03(-1.15%)
Jul 26, 2005
2.842
2.842
2.781
2.785
17,639
-0.06(-2.02%)
Jul 25, 2005
2.809
2.870
2.800
2.842
38,489
-0.03(-0.96%)
Jul 22, 2005
2.880
2.908
2.776
2.870
20,149
+0.03(+1.14%)
Jul 21, 2005
2.823
2.917
2.795
2.837
27,543
+0.02(+0.69%)
Jul 20, 2005
2.847
2.880
2.785
2.818
22,989
-0.06(-2.15%)
Jul 19, 2005
2.814
2.913
2.720
2.880
57,616
+0.12(+4.44%)
Jul 18, 2005
2.936
2.936
2.705
2.757
61,646
-0.13(-4.56%)
Jul 15, 2005
3.044
3.044
2.785
2.889
73,492
-0.04(-1.29%)
Jul 14, 2005
2.833
3.143
2.729
2.927
184,027
-0.67(-18.69%)
Jul 13, 2005
3.882
4.145
3.068
3.599
155,484
-0.38(-9.47%)
Jul 12, 2005
4.122
4.164
3.896
3.976
21,146
-0.05(-1.17%)
Jul 11, 2005
3.915
4.023
3.836
4.023
32,077
-0.02(-0.58%)
Jul 08, 2005
4.046
4.164
3.778
4.046
52,599
+0.00(+0.00%)
Jul 07, 2005
3.670
4.094
3.670
4.046
99,663
+0.35(+9.55%)
Jul 06, 2005
3.755
3.755
3.694
3.694
1,700
+0.07(+1.82%)
Jul 05, 2005
3.534
3.811
3.534
3.628
13,814
+0.17(+4.90%)
Jul 01, 2005
3.694
3.694
3.402
3.458
43,143
-0.24(-6.37%)
Jun 30, 2005
3.802
3.929
3.694
3.694
18,211
-0.23(-5.88%)
Jun 29, 2005
3.839
3.985
3.807
3.924
10,216
-0.02(-0.60%)
Jun 28, 2005
3.990
4.055
3.868
3.948
17,187
+0.07(+1.82%)
Jun 27, 2005
3.830
3.948
3.830
3.877
14,156
-0.07(-1.79%)
Jun 24, 2005
4.046
4.046
3.811
3.948
41,655
-0.15(-3.56%)
Jun 23, 2005
4.211
4.235
4.046
4.094
84,559
-0.12(-2.79%)
Jun 22, 2005
3.971
4.258
3.858
4.211
205,195
+0.40(+10.49%)
Jun 21, 2005
3.727
3.863
3.637
3.811
154,409
+0.23(+6.44%)
Jun 20, 2005
3.571
3.745
3.552
3.581
56,148
+0.04(+1.06%)
Jun 17, 2005
3.402
3.755
3.402
3.543
63,503
-0.09(-2.59%)
Jun 16, 2005
3.515
3.637
3.312
3.637
58,445
+0.23(+6.62%)
Jun 15, 2005
3.214
3.481
3.214
3.411
21,903
+0.12(+3.57%)
Jun 14, 2005
3.167
3.312
3.167
3.294
9,895
+0.05(+1.45%)
Jun 13, 2005
3.298
3.341
3.228
3.247
28,043
-0.07(-2.13%)
Jun 10, 2005
3.294
3.341
3.256
3.317
9,287
+0.02(+0.71%)
Jun 09, 2005
3.345
3.345
3.247
3.294
12,751
+0.00(+0.00%)
Jun 08, 2005
3.383
3.383
3.247
3.294
19,678
-0.05(-1.41%)
Jun 07, 2005
3.369
3.369
3.331
3.341
13,708
-0.03(-0.98%)
Jun 06, 2005
3.341
3.477
3.200
3.374
56,224
+0.01(+0.28%)
Jun 03, 2005
3.011
3.472
3.011
3.364
146,418
+0.44(+14.95%)
Jun 02, 2005
2.875
3.011
2.875
2.927
2,019
-0.08(-2.81%)
Jun 01, 2005
3.030
3.030
3.007
3.011
11,901
+0.06(+2.07%)
May 31, 2005
2.894
3.049
2.894
2.950
29,074
-0.02(-0.63%)
May 27, 2005
2.917
2.969
2.917
2.969
3,187
-0.02(-0.63%)
May 26, 2005
2.823
3.030
2.823
2.988
9,232
+0.11(+3.76%)
May 25, 2005
2.941
2.941
2.785
2.880
30,032
-0.09(-3.16%)
May 24, 2005
3.021
3.021
2.803
2.974
14,239
-0.08(-2.77%)
May 23, 2005
3.025
3.058
2.983
3.058
30,710
+0.05(+1.56%)
May 20, 2005
2.969
3.035
2.917
3.011
24,122
+0.09(+3.23%)
May 19, 2005
2.823
2.917
2.814
2.917
20,534
+0.10(+3.51%)
May 18, 2005
2.776
2.823
2.729
2.818
17,214
+0.04(+1.53%)
May 17, 2005
2.800
2.809
2.729
2.776
41,230
-0.01(-0.34%)
May 16, 2005
2.823
2.889
2.776
2.785
2,592
-0.04(-1.33%)
May 13, 2005
2.753
2.837
2.753
2.823
2,284
+0.04(+1.35%)
May 12, 2005
2.884
2.950
2.785
2.785
29,584
-0.07(-2.31%)
May 11, 2005
2.705
2.936
2.682
2.851
64,534
+0.19(+7.26%)
May 10, 2005
2.593
2.705
2.593
2.658
32,825
+0.02(+0.89%)
May 09, 2005
2.626
2.701
2.626
2.635
28,257
+0.01(+0.36%)
May 06, 2005
2.682
2.696
2.597
2.626
13,814
-0.05(-1.93%)
May 05, 2005
2.578
2.734
2.578
2.677
32,304
+0.09(+3.45%)
May 04, 2005
2.658
2.767
2.545
2.588
35,970
-0.03(-1.26%)
May 03, 2005
2.588
2.753
2.550
2.621
65,350
+0.06(+2.39%)
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.