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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
1.811
1.888
1.811
1.888
104,515
+0.02(+0.82%)
Apr 27, 2006
1.842
1.918
1.811
1.872
121,558
+0.08(+4.27%)
Apr 26, 2006
1.719
1.872
1.719
1.796
237,097
+0.09(+5.41%)
Apr 25, 2006
1.642
1.780
1.642
1.704
109,758
+0.07(+4.52%)
Apr 24, 2006
1.627
1.734
1.611
1.630
196,457
-0.03(-1.67%)
Apr 21, 2006
1.734
1.734
1.611
1.657
366,860
-0.06(-3.57%)
Apr 20, 2006
1.719
1.734
1.688
1.719
216,999
+0.00(+0.00%)
Apr 19, 2006
1.734
1.765
1.704
1.719
158,135
-0.03(-1.75%)
Apr 18, 2006
1.750
1.796
1.734
1.750
95,036
+0.00(+0.00%)
Apr 17, 2006
1.842
1.842
1.750
1.750
100,738
-0.06(-3.39%)
Apr 13, 2006
1.765
1.811
1.765
1.811
60,869
+0.02(+0.85%)
Apr 12, 2006
1.765
1.809
1.765
1.796
125,883
+0.03(+1.74%)
Apr 11, 2006
1.780
1.811
1.765
1.765
90,594
-0.03(-1.71%)
Apr 10, 2006
1.796
1.872
1.765
1.796
147,599
+0.00(+0.00%)
Apr 07, 2006
1.811
1.888
1.780
1.796
110,138
-0.03(-1.68%)
Apr 06, 2006
1.842
1.888
1.811
1.826
161,766
-0.05(-2.46%)
Apr 05, 2006
1.857
1.921
1.780
1.872
149,091
+0.00(+0.00%)
Apr 04, 2006
1.964
1.980
1.842
1.872
287,730
+0.02(+0.83%)
Apr 03, 2006
1.888
1.949
1.765
1.857
502,110
-0.03(-1.63%)
Mar 31, 2006
2.010
2.026
1.842
1.888
801,028
-0.17(-8.21%)
Mar 30, 2006
2.287
2.302
2.010
2.057
1,157,718
-0.38(-15.72%)
Mar 29, 2006
2.440
2.502
2.379
2.440
139,145
+0.03(+1.27%)
Mar 28, 2006
2.471
2.471
2.363
2.409
96,068
-0.09(-3.68%)
Mar 27, 2006
2.517
2.563
2.456
2.502
137,668
-0.02(-0.61%)
Mar 24, 2006
2.594
2.624
2.486
2.517
100,181
-0.05(-1.80%)
Mar 23, 2006
2.517
2.594
2.486
2.563
96,501
+0.02(+0.60%)
Mar 22, 2006
2.640
2.677
2.456
2.548
202,580
+0.00(+0.00%)
Mar 21, 2006
2.502
2.640
2.409
2.548
245,927
+0.14(+5.73%)
Mar 20, 2006
2.287
2.502
2.225
2.409
329,043
+0.17(+7.53%)
Mar 17, 2006
2.241
2.341
2.225
2.241
41,091
-0.05(-2.01%)
Mar 16, 2006
2.287
2.363
2.287
2.287
56,420
+0.03(+1.36%)
Mar 15, 2006
2.271
2.333
2.225
2.256
103,938
+0.03(+1.38%)
Mar 14, 2006
2.317
2.409
2.210
2.225
140,742
-0.06(-2.68%)
Mar 13, 2006
2.317
2.379
2.195
2.287
119,539
+0.00(+0.00%)
Mar 10, 2006
2.287
2.333
2.195
2.287
166,650
+0.00(+0.00%)
Mar 09, 2006
2.256
2.317
2.195
2.287
178,169
+0.06(+2.76%)
Mar 08, 2006
2.195
2.333
2.133
2.225
210,154
+0.00(+0.00%)
Mar 07, 2006
2.348
2.363
2.149
2.225
311,356
-0.12(-5.23%)
Mar 06, 2006
2.440
2.456
2.302
2.348
201,199
-0.11(-4.38%)
Mar 03, 2006
2.517
2.548
2.440
2.456
140,036
-0.02(-0.62%)
Mar 02, 2006
2.532
2.532
2.394
2.471
158,936
+0.03(+1.26%)
Mar 01, 2006
2.486
2.548
2.379
2.440
305,508
-0.05(-1.86%)
Feb 28, 2006
2.563
2.578
2.471
2.486
99,370
-0.08(-2.99%)
Feb 27, 2006
2.640
2.670
2.532
2.563
115,152
-0.05(-1.76%)
Feb 24, 2006
2.609
2.609
2.486
2.609
78,290
+0.00(+0.00%)
Feb 23, 2006
2.609
2.624
2.532
2.609
103,691
+0.00(+0.00%)
Feb 22, 2006
2.609
2.701
2.532
2.609
147,518
-0.03(-1.16%)
Feb 21, 2006
2.655
2.670
2.594
2.640
189,857
+0.02(+0.58%)
Feb 17, 2006
2.747
2.747
2.594
2.624
154,374
-0.06(-2.29%)
Feb 16, 2006
2.747
2.762
2.594
2.686
295,953
-0.03(-1.13%)
Feb 15, 2006
2.732
2.747
2.517
2.716
492,640
+0.21(+8.59%)
Feb 14, 2006
2.502
2.548
2.440
2.502
137,769
+0.00(+0.00%)
Feb 13, 2006
2.348
2.640
2.348
2.502
348,655
+0.18(+7.95%)
Feb 10, 2006
2.363
2.379
2.302
2.317
129,790
+0.00(+0.00%)
Feb 09, 2006
2.348
2.379
2.271
2.317
196,123
+0.02(+0.67%)
Feb 08, 2006
2.149
2.317
2.149
2.302
264,915
+0.09(+4.17%)
Feb 07, 2006
2.072
2.225
2.072
2.210
228,941
+0.12(+5.88%)
Feb 06, 2006
2.210
2.210
2.087
2.087
144,479
-0.12(-5.56%)
Feb 03, 2006
2.179
2.241
2.149
2.210
43,645
+0.02(+0.70%)
Feb 02, 2006
2.241
2.256
2.133
2.195
39,538
-0.05(-2.05%)
Feb 01, 2006
2.248
2.317
2.164
2.241
90,600
-0.02(-0.68%)
Jan 31, 2006
2.225
2.302
2.195
2.256
95,910
+0.06(+2.80%)
Jan 30, 2006
2.087
2.256
2.087
2.195
50,259
+0.11(+5.15%)
Jan 27, 2006
2.041
2.103
2.010
2.087
27,715
+0.05(+2.26%)
Jan 26, 2006
2.118
2.133
1.964
2.041
102,917
-0.12(-5.67%)
Jan 25, 2006
2.271
2.271
2.087
2.164
84,152
-0.11(-4.73%)
Jan 24, 2006
2.317
2.348
2.225
2.271
26,452
-0.05(-1.99%)
Jan 23, 2006
2.317
2.348
2.287
2.317
80,650
+0.03(+1.34%)
Jan 20, 2006
2.248
2.655
2.248
2.287
125,624
+0.05(+2.05%)
Jan 19, 2006
2.256
2.256
2.225
2.241
35,707
+0.02(+0.69%)
Jan 18, 2006
2.287
2.287
2.210
2.225
40,646
-0.06(-2.68%)
Jan 17, 2006
2.287
2.287
2.210
2.287
79,266
-0.01(-0.40%)
Jan 13, 2006
2.302
2.331
2.271
2.296
20,427
+0.02(+1.08%)
Jan 12, 2006
2.317
2.363
2.271
2.271
183,749
-0.03(-1.33%)
Jan 11, 2006
2.256
2.409
2.225
2.302
289,834
+0.05(+2.04%)
Jan 10, 2006
2.149
2.287
2.072
2.256
130,489
+0.11(+5.00%)
Jan 09, 2006
2.057
2.149
2.057
2.149
27,357
+0.03(+1.45%)
Jan 06, 2006
2.164
2.179
2.072
2.118
29,914
-0.03(-1.43%)
Jan 05, 2006
1.995
2.195
1.964
2.149
68,233
+0.15(+7.69%)
Jan 04, 2006
1.949
2.026
1.918
1.995
24,434
+0.06(+3.17%)
Jan 03, 2006
1.903
1.949
1.857
1.934
14,245
+0.05(+2.44%)
Dec 30, 2005
1.918
1.964
1.611
1.888
154,404
-0.08(-3.91%)
Dec 29, 2005
1.995
1.997
1.918
1.964
40,564
-0.05(-2.29%)
Dec 28, 2005
1.949
2.041
1.949
2.010
52,127
-0.02(-0.76%)
Dec 27, 2005
2.057
2.072
1.995
2.026
53,821
-0.06(-2.94%)
Dec 23, 2005
1.949
2.133
1.949
2.087
72,936
+0.09(+4.62%)
Dec 22, 2005
1.995
2.103
1.964
1.995
73,641
-0.02(-0.76%)
Dec 21, 2005
2.040
2.057
2.010
2.010
28,569
+0.02(+0.77%)
Dec 20, 2005
1.980
2.041
1.934
1.995
32,449
-0.03(-1.51%)
Dec 19, 2005
2.026
2.057
1.980
2.026
36,254
+0.03(+1.54%)
Dec 16, 2005
1.903
2.133
1.888
1.995
124,778
+0.06(+3.17%)
Dec 15, 2005
1.842
1.995
1.795
1.934
155,201
+0.09(+5.00%)
Dec 14, 2005
1.842
1.934
1.811
1.842
83,509
-0.03(-1.64%)
Dec 13, 2005
1.918
1.918
1.811
1.872
69,887
+0.08(+4.27%)
Dec 12, 2005
1.949
1.980
1.765
1.796
107,011
-0.17(-8.59%)
Dec 09, 2005
1.796
1.980
1.780
1.964
76,796
+0.20(+11.30%)
Dec 08, 2005
1.780
1.842
1.704
1.765
175,812
-0.02(-0.86%)
Dec 07, 2005
1.734
1.811
1.719
1.780
249,347
+0.05(+2.65%)
Dec 06, 2005
1.872
1.918
1.657
1.734
314,386
-0.21(-11.02%)
Dec 05, 2005
2.087
2.118
1.888
1.949
59,584
-0.14(-6.62%)
Dec 02, 2005
2.072
2.133
2.010
2.087
36,074
+0.05(+2.26%)
Dec 01, 2005
2.118
2.210
2.010
2.041
35,326
-0.06(-2.92%)
Nov 30, 2005
2.087
2.179
1.995
2.103
39,225
+0.00(+0.00%)
Nov 29, 2005
2.026
2.116
1.995
2.103
47,118
-0.03(-1.37%)
Nov 28, 2005
2.057
2.149
2.026
2.132
11,410
+0.08(+3.66%)
Nov 25, 2005
2.103
2.149
2.057
2.057
10,269
-0.09(-4.29%)
Nov 23, 2005
2.133
2.225
2.103
2.149
143,953
-0.12(-5.41%)
Nov 22, 2005
2.103
2.271
2.103
2.271
23,600
+0.11(+4.96%)
Nov 21, 2005
2.149
2.210
2.149
2.164
27,956
-0.04(-1.88%)
Nov 18, 2005
2.256
2.287
2.072
2.205
9,887
-0.02(-0.90%)
Nov 17, 2005
2.179
2.271
2.179
2.225
89,073
+0.08(+3.57%)
Nov 16, 2005
2.133
2.164
2.041
2.149
31,251
+0.03(+1.46%)
Nov 15, 2005
2.149
2.210
2.010
2.118
85,775
-0.07(-3.20%)
Nov 14, 2005
2.195
2.225
2.133
2.188
56,043
-0.02(-1.01%)
Nov 11, 2005
2.425
2.425
2.179
2.210
63,701
-0.21(-8.86%)
Nov 10, 2005
2.502
2.563
2.010
2.425
41,841
-0.14(-5.39%)
Nov 09, 2005
2.548
2.640
2.486
2.563
31,516
+0.00(+0.00%)
Nov 08, 2005
2.225
2.609
2.225
2.563
48,728
+0.29(+12.84%)
Nov 07, 2005
2.302
2.302
2.164
2.271
32,672
+0.02(+0.68%)
Nov 04, 2005
2.333
2.425
2.256
2.256
25,672
-0.11(-4.55%)
Nov 03, 2005
2.118
2.440
2.118
2.363
78,410
+0.20(+9.22%)
Nov 02, 2005
2.287
2.302
2.072
2.164
54,127
-0.12(-5.37%)
Nov 01, 2005
2.287
2.348
2.133
2.287
147,219
+0.00(+0.00%)
Oct 31, 2005
2.318
2.333
2.195
2.287
35,925
-0.03(-1.32%)
Oct 28, 2005
2.241
2.440
2.241
2.317
21,153
-0.05(-1.95%)
Oct 27, 2005
2.302
2.409
2.225
2.363
15,769
+0.02(+0.72%)
Oct 26, 2005
2.348
2.456
2.072
2.347
103,164
-0.11(-4.44%)
Oct 25, 2005
2.394
2.456
2.394
2.456
2,501
+0.03(+1.27%)
Oct 24, 2005
2.348
2.486
2.348
2.425
30,592
+0.05(+1.94%)
Oct 21, 2005
2.409
2.440
2.363
2.379
17,886
-0.05(-1.90%)
Oct 20, 2005
2.440
2.456
2.394
2.425
11,755
-0.02(-0.63%)
Oct 19, 2005
2.486
2.532
2.394
2.440
10,519
-0.05(-1.85%)
Oct 18, 2005
2.486
2.548
2.456
2.486
13,549
+0.02(+0.62%)
Oct 17, 2005
2.456
2.502
2.456
2.471
20,762
-0.09(-3.53%)
Oct 14, 2005
2.471
2.716
2.379
2.561
26,643
+0.04(+1.77%)
Oct 13, 2005
2.532
2.548
2.441
2.517
44,178
+0.00(+0.00%)
Oct 12, 2005
2.502
2.517
2.348
2.517
13,920
+0.03(+1.23%)
Oct 11, 2005
2.425
2.502
2.363
2.486
43,424
+0.09(+3.85%)
Oct 10, 2005
2.394
2.456
2.379
2.394
14,445
-0.02(-0.64%)
Oct 07, 2005
2.471
2.471
2.409
2.409
36,787
-0.05(-1.87%)
Oct 06, 2005
2.594
2.609
2.425
2.456
60,516
-0.06(-2.50%)
Oct 05, 2005
2.456
2.609
2.456
2.518
22,042
+0.02(+0.67%)
Oct 04, 2005
2.469
2.517
2.394
2.502
24,810
+0.06(+2.52%)
Oct 03, 2005
2.409
2.440
2.409
2.440
24,082
+0.03(+1.27%)
Sep 30, 2005
2.379
2.440
2.348
2.409
51,468
+0.03(+1.29%)
Sep 29, 2005
2.436
2.456
2.363
2.379
22,225
-0.05(-1.90%)
Sep 28, 2005
2.425
2.561
2.379
2.425
88,394
-0.02(-0.63%)
Sep 27, 2005
2.578
2.578
2.414
2.440
11,030
+0.00(+0.00%)
Sep 26, 2005
2.548
2.548
2.440
2.440
32,781
-0.09(-3.64%)
Sep 23, 2005
2.532
2.602
2.456
2.532
9,480
+0.00(+0.00%)
Sep 22, 2005
2.532
2.532
2.379
2.532
62,435
+0.09(+3.77%)
Sep 21, 2005
2.486
2.537
2.394
2.440
53,435
-0.12(-4.79%)
Sep 20, 2005
2.594
2.624
2.532
2.563
40,273
-0.06(-2.34%)
Sep 19, 2005
2.624
2.670
2.609
2.624
52,974
-0.08(-2.84%)
Sep 16, 2005
2.670
2.701
2.609
2.701
20,483
+0.03(+1.15%)
Sep 15, 2005
2.686
2.716
2.594
2.670
67,498
-0.02(-0.57%)
Sep 14, 2005
2.701
2.793
2.624
2.686
66,658
-0.02(-0.57%)
Sep 13, 2005
2.749
2.761
2.686
2.701
60,816
-0.05(-1.68%)
Sep 12, 2005
2.686
2.778
2.686
2.747
21,387
+0.06(+2.29%)
Sep 09, 2005
2.855
2.870
2.670
2.686
88,800
-0.17(-5.91%)
Sep 08, 2005
2.747
2.855
2.715
2.855
43,624
+0.06(+2.20%)
Sep 07, 2005
2.778
2.855
2.762
2.793
27,701
-0.05(-1.62%)
Sep 06, 2005
2.701
2.963
2.701
2.839
71,539
+0.12(+4.52%)
Sep 02, 2005
2.701
2.762
2.655
2.716
60,246
+0.02(+0.57%)
Sep 01, 2005
2.609
2.762
2.609
2.701
103,284
+0.00(+0.00%)
Aug 31, 2005
2.747
2.747
2.640
2.701
73,645
-0.06(-2.22%)
Aug 30, 2005
2.701
2.793
2.670
2.762
103,141
+0.03(+1.12%)
Aug 29, 2005
2.762
2.778
2.701
2.732
27,197
-0.03(-1.11%)
Aug 26, 2005
2.762
2.812
2.701
2.762
87,554
+0.00(+0.00%)
Aug 25, 2005
2.808
2.819
2.747
2.762
35,210
-0.09(-3.23%)
Aug 24, 2005
2.839
2.855
2.732
2.855
39,616
+0.06(+2.20%)
Aug 23, 2005
2.839
2.901
2.762
2.793
73,746
-0.09(-3.19%)
Aug 22, 2005
2.977
3.039
2.807
2.885
94,858
-0.15(-5.05%)
Aug 19, 2005
3.069
3.146
2.993
3.039
25,446
-0.03(-1.00%)
Aug 18, 2005
3.131
3.146
2.993
3.069
60,245
+0.02(+0.55%)
Aug 17, 2005
2.931
3.223
2.931
3.053
89,267
+0.02(+0.66%)
Aug 16, 2005
3.254
3.300
2.947
3.033
138,237
-0.28(-8.52%)
Aug 15, 2005
3.821
3.821
3.254
3.315
269,394
-1.04(-23.95%)
Aug 12, 2005
3.622
4.374
3.576
4.359
16,811
+0.69(+18.83%)
Aug 11, 2005
3.545
3.745
3.238
3.668
99,954
-0.02(-0.42%)
Aug 10, 2005
3.745
3.837
3.576
3.683
59,066
-0.14(-3.61%)
Aug 09, 2005
3.607
4.036
3.530
3.821
74,186
+0.14(+3.75%)
Aug 08, 2005
3.668
3.683
3.499
3.683
39,927
+0.06(+1.73%)
Aug 05, 2005
3.545
3.683
3.545
3.620
17,788
+0.08(+2.12%)
Aug 04, 2005
3.668
3.668
3.530
3.545
21,991
-0.17(-4.55%)
Aug 03, 2005
3.653
3.960
3.468
3.714
41,496
+0.06(+1.68%)
Aug 02, 2005
3.453
3.653
3.453
3.653
67,624
+0.20(+5.78%)
Aug 01, 2005
3.545
3.653
3.453
3.453
86,341
-0.17(-4.66%)
Jul 29, 2005
3.683
3.777
3.530
3.622
43,907
-0.02(-0.42%)
Jul 28, 2005
3.392
3.637
3.300
3.637
48,085
+0.18(+5.33%)
Jul 27, 2005
3.530
3.530
3.407
3.453
44,131
-0.02(-0.44%)
Jul 26, 2005
3.407
3.530
3.407
3.468
7,735
-0.08(-2.16%)
Jul 25, 2005
3.392
3.561
3.392
3.545
29,395
+0.06(+1.76%)
Jul 22, 2005
3.484
3.484
3.453
3.484
8,939
-0.05(-1.30%)
Jul 21, 2005
3.453
3.608
3.392
3.530
56,717
+0.03(+0.87%)
Jul 20, 2005
3.530
3.606
3.499
3.499
14,473
-0.05(-1.29%)
Jul 19, 2005
3.591
3.716
3.453
3.545
44,313
+0.02(+0.43%)
Jul 18, 2005
3.760
3.760
3.530
3.530
33,846
-0.14(-3.77%)
Jul 15, 2005
3.760
3.760
3.514
3.668
8,829
+0.03(+0.89%)
Jul 14, 2005
3.775
3.883
3.545
3.636
28,515
-0.14(-3.70%)
Jul 13, 2005
3.530
3.990
3.376
3.775
86,137
+0.17(+4.68%)
Jul 12, 2005
3.760
3.760
3.561
3.607
18,255
-0.08(-2.08%)
Jul 11, 2005
3.622
3.837
3.576
3.683
110,445
+0.12(+3.45%)
Jul 08, 2005
3.131
3.607
3.069
3.561
144,183
+0.37(+11.54%)
Jul 07, 2005
3.254
3.254
3.115
3.192
31,541
-0.05(-1.42%)
Jul 06, 2005
3.146
3.300
3.069
3.238
25,916
-0.02(-0.47%)
Jul 05, 2005
3.054
3.254
3.054
3.253
21,241
+0.11(+3.41%)
Jul 01, 2005
3.146
3.300
3.146
3.146
73,369
-0.05(-1.44%)
Jun 30, 2005
3.208
3.361
3.146
3.192
40,327
+0.06(+1.97%)
Jun 29, 2005
3.146
3.238
3.085
3.131
72,450
+0.09(+3.03%)
Jun 28, 2005
2.793
3.146
2.762
3.039
160,821
+0.35(+13.14%)
Jun 27, 2005
2.747
2.747
2.686
2.686
18,042
+0.00(+0.00%)
Jun 24, 2005
2.686
2.732
2.686
2.686
33,667
-0.12(-4.37%)
Jun 23, 2005
2.808
2.977
2.701
2.808
46,777
+0.06(+2.23%)
Jun 22, 2005
2.716
2.762
2.716
2.747
52,209
+0.00(+0.00%)
Jun 21, 2005
2.793
2.839
2.732
2.747
66,486
-0.02(-0.56%)
Jun 20, 2005
2.916
3.023
2.762
2.762
68,164
-0.09(-3.23%)
Jun 17, 2005
2.716
2.885
2.716
2.855
55,281
+0.11(+3.91%)
Jun 16, 2005
2.655
2.885
2.655
2.747
109,070
+0.02(+0.62%)
Jun 15, 2005
2.778
2.778
2.686
2.730
29,864
+0.01(+0.51%)
Jun 14, 2005
2.747
2.839
2.716
2.716
40,110
-0.05(-1.67%)
Jun 13, 2005
2.808
2.885
2.716
2.762
59,667
-0.06(-2.17%)
Jun 10, 2005
2.916
2.931
2.686
2.824
48,324
-0.02(-0.54%)
Jun 09, 2005
2.824
2.962
2.762
2.839
47,043
+0.00(+0.00%)
Jun 08, 2005
2.916
2.947
2.762
2.839
20,411
+0.00(+0.00%)
Jun 07, 2005
2.916
3.054
2.839
2.839
56,198
-0.08(-2.63%)
Jun 06, 2005
2.901
2.931
2.548
2.916
53,179
+0.02(+0.53%)
Jun 03, 2005
3.069
3.115
2.870
2.901
49,295
-0.12(-4.06%)
Jun 02, 2005
2.901
3.085
2.901
3.023
41,451
+0.11(+3.68%)
Jun 01, 2005
3.254
3.254
2.916
2.916
84,245
-0.28(-8.65%)
May 31, 2005
3.392
3.407
3.069
3.192
28,249
-0.09(-2.80%)
May 27, 2005
3.438
3.438
2.916
3.284
120,609
+0.03(+0.94%)
May 26, 2005
2.839
3.254
2.640
3.254
185,158
+0.57(+21.14%)
May 25, 2005
2.655
2.762
2.655
2.686
15,180
-0.02(-0.57%)
May 24, 2005
2.747
2.833
2.686
2.701
46,067
-0.09(-3.30%)
May 23, 2005
3.008
3.008
2.701
2.793
25,207
+0.03(+1.11%)
May 20, 2005
2.701
2.885
2.701
2.762
59,611
+0.05(+1.69%)
May 19, 2005
2.839
2.962
2.670
2.716
54,797
-0.18(-6.35%)
May 18, 2005
2.916
3.115
2.855
2.901
123,151
+0.02(+0.53%)
May 17, 2005
3.146
3.146
2.686
2.885
171,412
-0.17(-5.53%)
May 16, 2005
3.668
3.668
2.977
3.054
191,969
-0.64(-17.43%)
May 13, 2005
3.514
3.791
3.514
3.699
77,810
+0.18(+5.24%)
May 12, 2005
3.376
3.637
3.376
3.514
88,621
+0.19(+5.58%)
May 11, 2005
3.269
3.453
3.269
3.329
20,996
-0.00(-0.05%)
May 10, 2005
3.223
3.422
3.208
3.330
28,251
+0.09(+2.84%)
May 09, 2005
3.100
3.468
3.069
3.238
39,046
+0.14(+4.46%)
May 06, 2005
2.962
3.177
2.931
3.100
35,381
+0.11(+3.59%)
May 05, 2005
3.085
3.146
2.993
2.993
122,932
-0.09(-2.99%)
May 04, 2005
3.284
3.438
3.085
3.085
61,227
-0.15(-4.74%)
May 03, 2005
3.161
3.591
3.161
3.238
65,129
+0.06(+1.93%)
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.