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
Taiwan Semiconductor ADR
(NY:
TSM
)
160.00
+2.91 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2007
6.816
6.823
6.740
6.740
20,666,050
-0.10(-1.40%)
Apr 27, 2007
6.964
6.970
6.804
6.836
25,532,312
-0.22(-3.08%)
Apr 26, 2007
6.938
7.072
6.938
7.053
28,579,922
+0.05(+0.73%)
Apr 25, 2007
6.912
7.021
6.900
7.002
43,418,032
+0.10(+1.48%)
Apr 24, 2007
6.874
6.938
6.695
6.900
42,095,920
+0.13(+1.98%)
Apr 23, 2007
6.810
6.816
6.740
6.765
15,655,769
+0.04(+0.57%)
Apr 20, 2007
6.944
6.951
6.669
6.727
25,685,230
-0.02(-0.28%)
Apr 19, 2007
6.727
6.772
6.695
6.746
23,318,174
-0.08(-1.12%)
Apr 18, 2007
6.823
6.893
6.810
6.823
16,555,999
+0.01(+0.09%)
Apr 17, 2007
6.906
6.906
6.778
6.816
16,823,928
-0.07(-1.02%)
Apr 16, 2007
6.919
6.932
6.823
6.887
21,141,398
+0.04(+0.65%)
Apr 13, 2007
6.848
6.919
6.791
6.842
12,951,274
-0.06(-0.93%)
Apr 12, 2007
6.900
6.944
6.842
6.906
12,558,660
+0.02(+0.28%)
Apr 11, 2007
6.970
6.976
6.861
6.887
11,601,811
-0.03(-0.37%)
Apr 10, 2007
6.900
6.989
6.861
6.912
17,396,768
-0.04(-0.55%)
Apr 09, 2007
7.098
7.098
6.932
6.951
13,578,038
-0.06(-0.91%)
Apr 05, 2007
6.964
7.066
6.912
7.015
18,797,874
+0.12(+1.76%)
Apr 04, 2007
6.970
7.021
6.861
6.893
20,169,102
-0.08(-1.10%)
Apr 03, 2007
6.938
6.970
6.868
6.970
26,416,298
+0.08(+1.11%)
Apr 02, 2007
6.912
6.970
6.829
6.893
9,879,701
+0.02(+0.28%)
Mar 30, 2007
6.880
6.925
6.836
6.874
14,981,706
-0.03(-0.46%)
Mar 29, 2007
6.996
7.079
6.810
6.906
35,430,544
-0.01(-0.18%)
Mar 28, 2007
7.111
7.111
6.906
6.919
21,409,984
-0.19(-2.70%)
Mar 27, 2007
7.277
7.277
7.111
7.111
10,234,037
-0.20(-2.71%)
Mar 26, 2007
7.290
7.315
7.181
7.309
15,057,654
+0.04(+0.53%)
Mar 23, 2007
7.168
7.334
7.168
7.270
11,027,381
+0.02(+0.26%)
Mar 22, 2007
7.430
7.430
7.207
7.251
22,592,718
-0.13(-1.82%)
Mar 21, 2007
7.245
7.430
7.187
7.386
14,459,316
+0.15(+2.12%)
Mar 20, 2007
7.091
7.245
7.079
7.232
15,369,900
+0.17(+2.45%)
Mar 19, 2007
7.053
7.168
7.040
7.059
15,086,216
+0.01(+0.18%)
Mar 16, 2007
7.130
7.149
7.040
7.047
12,818,467
-0.08(-1.17%)
Mar 15, 2007
7.072
7.162
7.040
7.130
17,210,872
+0.06(+0.81%)
Mar 14, 2007
7.072
7.130
6.900
7.072
15,481,559
+0.06(+0.91%)
Mar 13, 2007
7.111
7.187
6.996
7.008
28,105,012
-0.10(-1.44%)
Mar 12, 2007
6.970
7.136
6.874
7.111
24,598,532
+0.24(+3.44%)
Mar 09, 2007
6.836
6.880
6.676
6.874
34,903,724
-0.02(-0.28%)
Mar 08, 2007
6.893
6.925
6.836
6.893
12,050,300
+0.18(+2.67%)
Mar 07, 2007
6.785
6.816
6.682
6.714
19,861,610
-0.07(-1.04%)
Mar 06, 2007
6.650
6.810
6.644
6.785
26,300,478
+0.32(+4.95%)
Mar 05, 2007
6.330
6.689
6.267
6.465
29,815,090
-0.34(-4.98%)
Mar 02, 2007
6.989
7.002
6.804
6.804
14,847,102
-0.19(-2.65%)
Mar 01, 2007
6.912
7.034
6.804
6.989
23,662,528
-0.11(-1.53%)
Feb 28, 2007
7.066
7.187
7.034
7.098
15,522,688
+0.10(+1.46%)
Feb 27, 2007
7.168
7.194
6.989
6.996
25,189,202
-0.29(-3.95%)
Feb 26, 2007
7.290
7.290
7.219
7.283
13,344,503
+0.00(+0.00%)
Feb 23, 2007
7.443
7.443
7.258
7.283
9,452,890
-0.10(-1.39%)
Feb 22, 2007
7.341
7.418
7.309
7.386
15,939,143
+0.04(+0.61%)
Feb 21, 2007
7.258
7.347
7.200
7.341
12,044,670
+0.08(+1.06%)
Feb 20, 2007
7.187
7.315
7.149
7.264
12,191,517
+0.08(+1.16%)
Feb 16, 2007
7.187
7.187
7.098
7.181
7,702,308
+0.04(+0.54%)
Feb 15, 2007
7.136
7.187
7.136
7.143
17,778,552
+0.01(+0.18%)
Feb 14, 2007
6.932
7.168
6.925
7.130
20,088,570
+0.27(+3.91%)
Feb 13, 2007
6.785
6.868
6.721
6.861
21,582,362
+0.03(+0.47%)
Feb 12, 2007
6.932
6.983
6.810
6.829
17,982,738
-0.17(-2.47%)
Feb 09, 2007
7.111
7.136
6.989
7.002
15,142,984
-0.11(-1.53%)
Feb 08, 2007
7.143
7.143
7.072
7.111
11,676,382
-0.03(-0.36%)
Feb 07, 2007
7.015
7.226
7.002
7.136
20,895,788
+0.12(+1.73%)
Feb 06, 2007
7.034
7.059
6.970
7.015
14,091,759
+0.08(+1.11%)
Feb 05, 2007
6.932
6.989
6.932
6.938
13,292,315
-0.06(-0.82%)
Feb 02, 2007
7.091
7.104
6.970
6.996
10,960,448
-0.04(-0.64%)
Feb 01, 2007
6.976
7.059
6.906
7.040
13,296,225
+0.06(+0.92%)
Jan 31, 2007
6.944
7.015
6.868
6.976
14,332,124
+0.00(+0.00%)
Jan 30, 2007
6.887
6.983
6.887
6.976
10,154,749
+0.09(+1.30%)
Jan 29, 2007
6.989
7.000
6.880
6.887
11,608,511
-0.10(-1.46%)
Jan 26, 2007
6.900
7.002
6.855
6.989
21,431,252
+0.11(+1.58%)
Jan 25, 2007
7.149
7.187
6.874
6.880
73,743,520
-0.46(-6.27%)
Jan 24, 2007
7.290
7.341
7.187
7.341
18,765,816
+0.15(+2.04%)
Jan 23, 2007
7.079
7.245
7.008
7.194
27,048,314
+0.12(+1.72%)
Jan 22, 2007
7.194
7.194
7.059
7.072
17,133,304
-0.15(-2.04%)
Jan 19, 2007
7.194
7.258
7.149
7.219
19,165,694
+0.03(+0.36%)
Jan 18, 2007
7.341
7.354
7.168
7.194
32,544,334
-0.15(-2.09%)
Jan 17, 2007
7.258
7.347
7.175
7.347
30,672,866
+0.12(+1.59%)
Jan 16, 2007
7.258
7.290
7.194
7.232
22,163,920
+0.04(+0.53%)
Jan 12, 2007
7.162
7.309
7.117
7.194
52,159,480
+0.22(+3.12%)
Jan 11, 2007
6.868
7.002
6.861
6.976
27,399,714
+0.15(+2.15%)
Jan 10, 2007
6.708
6.842
6.663
6.829
17,259,352
+0.04(+0.57%)
Jan 09, 2007
6.938
6.938
6.765
6.791
11,508,893
-0.08(-1.21%)
Jan 08, 2007
6.836
6.919
6.836
6.874
8,523,177
+0.04(+0.56%)
Jan 05, 2007
6.970
6.970
6.765
6.836
19,749,012
-0.18(-2.55%)
Jan 04, 2007
7.021
7.059
6.900
7.015
27,509,340
+0.00(+0.00%)
Jan 03, 2007
7.104
7.149
6.970
7.015
19,355,702
+0.03(+0.37%)
Dec 29, 2006
7.111
7.123
6.970
6.989
6,956,974
-0.04(-0.55%)
Dec 28, 2006
7.002
7.053
6.951
7.027
9,624,132
-0.01(-0.18%)
Dec 27, 2006
6.989
7.047
6.989
7.040
8,527,243
+0.06(+0.82%)
Dec 26, 2006
6.906
7.002
6.893
6.983
6,977,461
+0.11(+1.58%)
Dec 22, 2006
6.880
6.938
6.836
6.874
7,084,272
-0.01(-0.09%)
Dec 21, 2006
6.746
6.893
6.746
6.880
16,041,889
+0.12(+1.70%)
Dec 20, 2006
6.816
6.887
6.740
6.765
12,476,608
-0.03(-0.38%)
Dec 19, 2006
6.804
6.804
6.708
6.791
17,494,556
-0.13(-1.94%)
Dec 18, 2006
6.912
7.034
6.823
6.925
12,251,725
+0.06(+0.84%)
Dec 15, 2006
6.893
6.925
6.810
6.868
12,376,521
+0.02(+0.28%)
Dec 14, 2006
6.746
6.848
6.733
6.848
13,005,660
+0.09(+1.32%)
Dec 13, 2006
6.861
6.893
6.746
6.759
16,049,239
-0.08(-1.12%)
Dec 12, 2006
6.900
6.900
6.721
6.836
19,550,714
-0.12(-1.66%)
Dec 11, 2006
6.983
7.098
6.919
6.951
19,501,610
-0.03(-0.46%)
Dec 08, 2006
6.944
7.021
6.855
6.983
18,254,590
-0.05(-0.73%)
Dec 07, 2006
7.027
7.162
6.989
7.034
11,769,275
-0.02(-0.27%)
Dec 06, 2006
7.149
7.181
7.040
7.053
20,671,218
-0.10(-1.34%)
Dec 05, 2006
7.008
7.213
7.008
7.149
18,550,316
+0.06(+0.90%)
Dec 04, 2006
6.868
7.130
6.816
7.085
27,457,576
+0.29(+4.33%)
Dec 01, 2006
6.778
6.944
6.721
6.791
21,650,350
-0.08(-1.21%)
Nov 30, 2006
6.753
6.906
6.721
6.874
26,295,318
+0.18(+2.67%)
Nov 29, 2006
6.657
6.753
6.612
6.695
18,390,958
+0.13(+1.95%)
Nov 28, 2006
6.522
6.593
6.503
6.567
14,574,209
+0.00(+0.00%)
Nov 27, 2006
6.714
6.791
6.548
6.567
20,745,346
-0.13(-2.00%)
Nov 24, 2006
6.529
6.746
6.510
6.701
12,475,357
+0.11(+1.65%)
Nov 22, 2006
6.426
6.612
6.414
6.593
18,481,506
+0.15(+2.28%)
Nov 21, 2006
6.433
6.452
6.356
6.446
12,170,874
+0.04(+0.70%)
Nov 20, 2006
6.305
6.414
6.305
6.401
19,832,522
+0.02(+0.30%)
Nov 17, 2006
6.369
6.394
6.318
6.382
11,774,592
-0.02(-0.30%)
Nov 16, 2006
6.330
6.414
6.267
6.401
13,657,007
+0.07(+1.11%)
Nov 15, 2006
6.375
6.388
6.267
6.330
16,938,448
+0.03(+0.41%)
Nov 14, 2006
6.126
6.311
6.113
6.305
14,096,138
+0.18(+2.92%)
Nov 13, 2006
6.094
6.139
6.043
6.126
11,811,186
+0.06(+1.05%)
Nov 10, 2006
6.100
6.113
6.036
6.062
13,908,632
+0.00(+0.00%)
Nov 09, 2006
6.196
6.203
6.043
6.062
16,818,500
-0.10(-1.56%)
Nov 08, 2006
6.145
6.171
6.062
6.158
11,928,476
+0.01(+0.21%)
Nov 07, 2006
6.088
6.196
6.081
6.145
24,406,804
+0.04(+0.63%)
Nov 06, 2006
6.043
6.158
6.043
6.107
17,545,068
+0.00(+0.00%)
Nov 03, 2006
6.062
6.107
6.011
6.107
14,871,498
+0.03(+0.53%)
Nov 02, 2006
6.075
6.113
5.985
6.075
21,666,614
+0.03(+0.42%)
Nov 01, 2006
6.241
6.254
6.036
6.049
16,869,638
-0.15(-2.47%)
Oct 31, 2006
6.235
6.286
6.171
6.203
12,146,321
+0.02(+0.31%)
Oct 30, 2006
6.203
6.235
6.088
6.183
19,311,914
-0.02(-0.31%)
Oct 27, 2006
6.382
6.388
6.203
6.203
13,052,733
-0.18(-2.81%)
Oct 26, 2006
6.369
6.554
6.330
6.382
12,951,238
+0.01(+0.10%)
Oct 25, 2006
6.343
6.401
6.286
6.375
17,675,964
+0.03(+0.50%)
Oct 24, 2006
6.369
6.426
6.318
6.343
15,020,065
+0.02(+0.30%)
Oct 23, 2006
6.267
6.356
6.228
6.324
13,841,698
+0.10(+1.54%)
Oct 20, 2006
6.267
6.273
6.177
6.228
11,054,123
+0.02(+0.31%)
Oct 19, 2006
6.247
6.254
6.171
6.209
12,025,279
-0.04(-0.72%)
Oct 18, 2006
6.401
6.445
6.235
6.254
20,265,554
-0.15(-2.40%)
Oct 17, 2006
6.542
6.542
6.350
6.407
17,380,706
-0.20(-3.00%)
Oct 16, 2006
6.708
6.714
6.581
6.605
15,792,610
+0.02(+0.29%)
Oct 13, 2006
6.478
6.644
6.458
6.586
16,417,215
+0.13(+2.08%)
Oct 12, 2006
6.299
6.458
6.292
6.452
26,570,712
+0.18(+2.85%)
Oct 11, 2006
6.267
6.324
6.196
6.273
18,057,544
+0.01(+0.10%)
Oct 10, 2006
6.299
6.362
6.228
6.267
22,381,452
+0.05(+0.82%)
Oct 09, 2006
6.209
6.254
6.183
6.215
9,464,932
+0.01(+0.10%)
Oct 06, 2006
6.222
6.279
6.177
6.209
12,657,859
-0.09(-1.42%)
Oct 05, 2006
6.183
6.299
6.151
6.299
15,690,021
+0.18(+2.93%)
Oct 04, 2006
6.011
6.132
5.979
6.119
21,373,234
+0.07(+1.16%)
Oct 03, 2006
6.139
6.139
6.036
6.049
21,424,998
-0.13(-2.17%)
Oct 02, 2006
6.139
6.260
6.107
6.183
16,859,160
+0.04(+0.73%)
Sep 29, 2006
6.222
6.222
6.107
6.139
16,870,890
-0.04(-0.62%)
Sep 28, 2006
6.126
6.177
6.088
6.177
16,443,175
+0.06(+0.94%)
Sep 27, 2006
6.151
6.222
6.113
6.119
13,629,170
-0.10(-1.54%)
Sep 26, 2006
6.260
6.260
6.139
6.215
14,538,866
-0.04(-0.71%)
Sep 25, 2006
6.145
6.305
6.075
6.260
20,683,104
+0.19(+3.05%)
Sep 22, 2006
6.088
6.171
6.062
6.075
14,737,007
-0.09(-1.45%)
Sep 21, 2006
6.330
6.330
6.145
6.164
14,044,374
-0.14(-2.23%)
Sep 20, 2006
6.203
6.324
6.183
6.305
15,930,699
+0.12(+1.96%)
Sep 19, 2006
6.299
6.299
6.049
6.183
23,346,822
-0.16(-2.52%)
Sep 18, 2006
6.215
6.362
6.126
6.343
27,904,526
+0.26(+4.31%)
Sep 15, 2006
6.126
6.190
6.075
6.081
13,992,454
+0.01(+0.11%)
Sep 14, 2006
6.030
6.132
5.992
6.075
16,674,782
+0.01(+0.21%)
Sep 13, 2006
6.004
6.113
5.960
6.062
20,695,146
+0.11(+1.83%)
Sep 12, 2006
5.774
5.960
5.768
5.953
21,242,026
+0.19(+3.33%)
Sep 11, 2006
6.011
6.011
5.665
5.761
9,939,875
+0.03(+0.56%)
Sep 08, 2006
5.845
5.845
5.685
5.729
13,304,357
-0.06(-0.99%)
Sep 07, 2006
5.806
5.851
5.717
5.787
13,419,144
-0.02(-0.33%)
Sep 06, 2006
5.960
5.966
5.768
5.806
16,011,863
-0.19(-3.20%)
Sep 05, 2006
5.972
6.024
5.915
5.998
7,316,818
+0.03(+0.43%)
Sep 01, 2006
5.998
6.043
5.928
5.972
8,776,522
+0.02(+0.32%)
Aug 31, 2006
5.940
5.979
5.870
5.953
13,670,769
+0.06(+0.98%)
Aug 30, 2006
5.825
5.908
5.793
5.896
12,326,947
+0.13(+2.33%)
Aug 29, 2006
5.755
5.781
5.717
5.761
8,062,308
+0.01(+0.22%)
Aug 28, 2006
5.704
5.781
5.634
5.749
8,126,739
+0.03(+0.56%)
Aug 25, 2006
5.774
5.806
5.710
5.717
6,984,811
-0.04(-0.78%)
Aug 24, 2006
5.819
5.819
5.742
5.761
10,760,744
-0.05(-0.88%)
Aug 23, 2006
5.979
5.979
5.793
5.813
10,999,232
-0.17(-2.88%)
Aug 22, 2006
5.966
6.011
5.915
5.985
9,333,411
+0.05(+0.86%)
Aug 21, 2006
6.062
6.068
5.915
5.934
11,361,890
-0.13(-2.11%)
Aug 18, 2006
6.107
6.107
5.992
6.062
11,296,678
-0.07(-1.15%)
Aug 17, 2006
6.056
6.196
6.049
6.132
20,761,452
+0.08(+1.27%)
Aug 16, 2006
5.921
6.068
5.915
6.056
27,958,322
+0.13(+2.27%)
Aug 15, 2006
5.723
5.934
5.678
5.921
19,368,838
+0.25(+4.40%)
Aug 14, 2006
5.646
5.742
5.634
5.672
16,246,441
+0.14(+2.54%)
Aug 11, 2006
5.691
5.697
5.525
5.531
11,418,815
-0.10(-1.70%)
Aug 10, 2006
5.518
5.678
5.506
5.627
25,447,550
+0.22(+4.14%)
Aug 09, 2006
5.512
5.554
5.403
5.403
16,719,508
-0.04(-0.70%)
Aug 08, 2006
5.480
5.493
5.391
5.442
17,217,440
+0.06(+1.07%)
Aug 07, 2006
5.480
5.480
5.384
5.384
10,679,736
-0.08(-1.52%)
Aug 04, 2006
5.563
5.589
5.448
5.467
8,603,247
-0.06(-1.16%)
Aug 03, 2006
5.525
5.589
5.499
5.531
10,899,301
+0.01(+0.12%)
Aug 02, 2006
5.550
5.582
5.518
5.525
9,905,627
+0.02(+0.35%)
Aug 01, 2006
5.531
5.563
5.486
5.506
15,587,432
-0.04(-0.69%)
Jul 31, 2006
5.550
5.582
5.448
5.544
11,284,636
-0.01(-0.12%)
Jul 28, 2006
5.352
5.570
5.339
5.550
20,795,076
+0.20(+3.70%)
Jul 27, 2006
5.531
5.608
5.352
5.352
18,083,192
-0.05(-0.95%)
Jul 26, 2006
5.371
5.429
5.282
5.403
11,215,513
+0.03(+0.60%)
Jul 25, 2006
5.371
5.403
5.269
5.371
9,404,723
+0.00(+0.00%)
Jul 24, 2006
5.154
5.384
5.148
5.371
18,815,546
+0.26(+5.00%)
Jul 21, 2006
5.359
5.282
5.096
5.116
32,769,216
-0.29(-5.44%)
Jul 20, 2006
5.531
5.550
5.391
5.410
15,134,539
-0.07(-1.28%)
Jul 19, 2006
5.307
5.506
5.269
5.480
20,338,274
+0.16(+3.00%)
Jul 18, 2006
5.275
5.333
5.186
5.320
12,775,617
+0.05(+0.97%)
Jul 17, 2006
5.307
5.352
5.211
5.269
11,723,767
-0.17(-3.06%)
Jul 14, 2006
5.435
5.461
5.352
5.435
12,607,346
-0.04(-0.82%)
Jul 13, 2006
5.589
5.621
5.435
5.480
12,149,449
-0.19(-3.38%)
Jul 12, 2006
5.729
5.729
5.640
5.672
12,194,175
-0.06(-1.00%)
Jul 11, 2006
5.672
5.729
5.595
5.729
8,798,103
+0.05(+0.90%)
Jul 10, 2006
5.723
5.761
5.659
5.678
10,367,434
+0.08(+1.37%)
Jul 07, 2006
5.697
5.755
5.595
5.602
12,760,604
-0.14(-2.45%)
Jul 06, 2006
5.729
5.832
5.729
5.742
13,570,213
+0.01(+0.22%)
Jul 05, 2006
5.806
5.825
5.729
5.729
13,422,898
-0.19(-3.24%)
Jul 03, 2006
5.896
5.947
5.870
5.921
4,701,267
+0.05(+0.87%)
Jun 30, 2006
5.819
5.928
5.729
5.870
15,728,023
+0.08(+1.44%)
Jun 29, 2006
5.544
5.825
5.538
5.787
21,708,682
+0.32(+5.85%)
Jun 28, 2006
5.563
5.563
5.384
5.467
9,699,667
-0.03(-0.47%)
Jun 27, 2006
5.576
5.596
5.480
5.493
9,918,919
-0.08(-1.49%)
Jun 26, 2006
5.550
5.614
5.512
5.576
7,670,093
+0.01(+0.11%)
Jun 23, 2006
5.525
5.595
5.378
5.570
10,327,399
+0.03(+0.46%)
Jun 22, 2006
5.602
5.621
5.486
5.544
9,275,705
+0.01(+0.12%)
Jun 21, 2006
5.416
5.627
5.365
5.538
12,697,893
+0.12(+2.24%)
Jun 20, 2006
5.416
5.442
5.314
5.416
10,763,871
-0.18(-3.28%)
Jun 19, 2006
5.656
5.705
5.594
5.600
10,058,953
-0.04(-0.77%)
Jun 16, 2006
5.705
5.712
5.544
5.643
10,285,427
-0.02(-0.33%)
Jun 15, 2006
5.525
5.693
5.482
5.662
25,445,214
+0.14(+2.47%)
Jun 14, 2006
5.544
5.563
5.438
5.525
14,793,496
+0.27(+5.08%)
Jun 13, 2006
5.339
5.370
5.246
5.258
12,530,200
-0.09(-1.74%)
Jun 12, 2006
5.463
5.519
5.345
5.351
16,621,079
-0.10(-1.82%)
Jun 09, 2006
5.705
5.743
5.451
5.451
21,007,858
-0.14(-2.55%)
Jun 08, 2006
5.532
5.612
5.370
5.594
27,236,554
-0.08(-1.42%)
Jun 07, 2006
5.767
5.823
5.668
5.674
11,507,681
-0.11(-1.83%)
Jun 06, 2006
5.823
5.836
5.687
5.780
15,098,094
+0.02(+0.32%)
Jun 05, 2006
5.960
5.960
5.743
5.761
12,790,017
-0.32(-5.21%)
Jun 02, 2006
6.084
6.121
6.028
6.078
11,898,455
+0.07(+1.14%)
Jun 01, 2006
5.898
6.034
5.892
6.010
10,608,065
+0.13(+2.22%)
May 31, 2006
5.830
5.885
5.774
5.879
13,415,158
+0.11(+1.94%)
May 30, 2006
5.811
5.861
5.761
5.767
13,798,200
-0.04(-0.75%)
May 26, 2006
5.867
5.885
5.774
5.811
12,132,661
-0.07(-1.27%)
May 25, 2006
5.867
5.954
5.811
5.885
13,012,948
+0.01(+0.21%)
May 24, 2006
5.929
5.960
5.774
5.873
18,091,876
-0.04(-0.63%)
May 23, 2006
5.960
6.084
5.910
5.910
14,523,370
+0.04(+0.63%)
May 22, 2006
6.121
6.121
5.743
5.873
20,235,974
-0.24(-3.96%)
May 19, 2006
6.096
6.196
6.047
6.115
14,436,871
+0.04(+0.61%)
May 18, 2006
6.177
6.283
6.078
6.078
13,313,519
-0.06(-0.91%)
May 17, 2006
6.264
6.301
6.084
6.134
16,172,962
-0.06(-1.00%)
May 16, 2006
6.183
6.295
6.177
6.196
16,909,246
-0.04(-0.60%)
May 15, 2006
6.239
6.283
6.165
6.233
22,203,534
-0.07(-1.18%)
May 12, 2006
6.370
6.444
6.239
6.308
22,546,466
-0.13(-2.03%)
May 11, 2006
6.562
6.618
6.388
6.438
19,791,562
-0.06(-0.96%)
May 10, 2006
6.525
6.637
6.494
6.500
14,645,627
-0.16(-2.33%)
May 09, 2006
6.786
6.829
6.637
6.655
21,787,632
-0.27(-3.94%)
May 08, 2006
7.009
7.059
6.922
6.928
14,809,765
-0.06(-0.89%)
May 05, 2006
6.835
7.009
6.804
6.990
21,388,160
+0.19(+2.83%)
May 04, 2006
6.692
6.848
6.680
6.798
16,249,152
+0.14(+2.05%)
May 03, 2006
6.556
6.674
6.531
6.661
12,255,724
+0.13(+2.00%)
May 02, 2006
6.494
6.574
6.494
6.531
8,408,072
+0.02(+0.38%)
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.