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
TransAlta Corporation
(NY:
TAC
)
7.220
-0.090 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
6.053
6.105
6.030
6.079
37,798
+0.02(+0.34%)
Apr 27, 2006
5.998
6.108
5.980
6.059
97,933
+0.04(+0.68%)
Apr 26, 2006
5.969
6.076
5.969
6.018
63,227
+0.07(+1.12%)
Apr 25, 2006
6.033
6.036
5.951
5.951
68,725
-0.09(-1.49%)
Apr 24, 2006
5.820
6.050
5.817
6.041
166,314
+0.22(+3.70%)
Apr 21, 2006
5.780
5.861
5.780
5.826
148,446
+0.13(+2.35%)
Apr 20, 2006
5.646
5.701
5.643
5.692
97,589
+0.04(+0.67%)
Apr 19, 2006
5.684
5.713
5.646
5.654
38,829
-0.06(-1.02%)
Apr 18, 2006
5.716
5.730
5.640
5.713
74,223
-0.01(-0.10%)
Apr 17, 2006
5.774
5.774
5.707
5.718
163,909
-0.05(-0.81%)
Apr 13, 2006
5.730
5.765
5.689
5.765
57,041
+0.03(+0.61%)
Apr 12, 2006
5.820
5.835
5.730
5.730
18,899
-0.12(-1.99%)
Apr 11, 2006
5.878
5.878
5.829
5.846
27,833
-0.00(-0.05%)
Apr 10, 2006
5.806
5.855
5.806
5.849
183,152
+0.08(+1.36%)
Apr 07, 2006
5.835
5.864
5.750
5.771
85,219
-0.02(-0.40%)
Apr 06, 2006
5.809
5.812
5.727
5.794
48,107
+0.04(+0.76%)
Apr 05, 2006
5.701
5.774
5.625
5.750
30,582
+0.07(+1.18%)
Apr 04, 2006
5.675
5.718
5.643
5.684
63,227
-0.02(-0.36%)
Apr 03, 2006
5.521
5.713
5.521
5.704
151,882
+0.14(+2.46%)
Mar 31, 2006
5.608
5.617
5.515
5.567
76,972
-0.08(-1.49%)
Mar 30, 2006
5.663
5.762
5.631
5.652
51,200
+0.06(+0.99%)
Mar 29, 2006
5.515
5.640
5.509
5.596
228,167
+0.13(+2.29%)
Mar 28, 2006
5.652
5.657
5.448
5.471
345,687
-0.18(-3.14%)
Mar 27, 2006
5.846
5.846
5.614
5.649
108,929
-0.20(-3.43%)
Mar 24, 2006
5.794
5.855
5.794
5.849
55,667
+0.03(+0.45%)
Mar 23, 2006
5.777
5.835
5.756
5.823
32,644
+0.02(+0.40%)
Mar 22, 2006
5.820
5.873
5.768
5.800
47,076
-0.07(-1.19%)
Mar 21, 2006
5.969
5.969
5.861
5.870
63,914
-0.10(-1.66%)
Mar 20, 2006
5.960
6.009
5.916
5.969
49,138
-0.04(-0.73%)
Mar 17, 2006
5.966
6.082
5.948
6.012
59,790
+0.02(+0.39%)
Mar 16, 2006
5.940
6.024
5.940
5.989
31,957
+0.06(+0.93%)
Mar 15, 2006
5.899
5.940
5.899
5.934
20,961
+0.05(+0.79%)
Mar 14, 2006
5.870
5.905
5.849
5.887
34,018
+0.04(+0.70%)
Mar 13, 2006
5.826
5.864
5.826
5.846
63,570
-0.05(-0.89%)
Mar 10, 2006
5.841
5.899
5.820
5.899
43,640
+0.03(+0.60%)
Mar 09, 2006
5.940
5.951
5.864
5.864
39,860
-0.05(-0.89%)
Mar 08, 2006
6.039
6.039
5.861
5.916
106,867
-0.11(-1.79%)
Mar 07, 2006
5.937
6.041
5.937
6.024
54,292
+0.02(+0.39%)
Mar 06, 2006
6.041
6.041
5.980
6.001
45,702
-0.06(-0.91%)
Mar 03, 2006
5.989
6.056
5.983
6.056
46,733
+0.03(+0.48%)
Mar 02, 2006
6.068
6.129
5.989
6.027
39,860
-0.07(-1.15%)
Mar 01, 2006
6.111
6.138
6.065
6.097
24,397
-0.08(-1.37%)
Feb 28, 2006
6.170
6.193
6.076
6.181
103,774
+0.01(+0.19%)
Feb 27, 2006
6.097
6.266
6.097
6.170
78,690
+0.02(+0.38%)
Feb 24, 2006
6.111
6.155
6.105
6.146
58,072
+0.02(+0.28%)
Feb 23, 2006
6.073
6.164
6.050
6.129
109,960
+0.06(+1.06%)
Feb 22, 2006
6.065
6.091
6.027
6.065
147,758
+0.03(+0.58%)
Feb 21, 2006
5.998
6.068
5.998
6.030
183,495
+0.03(+0.58%)
Feb 17, 2006
6.030
6.030
5.966
5.995
21,992
+0.00(+0.00%)
Feb 16, 2006
5.908
6.009
5.908
5.995
51,887
+0.10(+1.63%)
Feb 15, 2006
5.864
5.931
5.844
5.899
170,094
+0.02(+0.30%)
Feb 14, 2006
5.925
5.940
5.841
5.881
40,547
-0.01(-0.15%)
Feb 13, 2006
5.878
5.975
5.849
5.890
72,848
-0.02(-0.34%)
Feb 10, 2006
6.033
6.111
5.902
5.911
158,754
-0.12(-2.03%)
Feb 09, 2006
6.076
6.184
6.033
6.033
416,817
-0.03(-0.43%)
Feb 08, 2006
5.937
6.076
5.937
6.059
96,902
+0.11(+1.86%)
Feb 07, 2006
5.864
5.966
5.858
5.948
29,895
+0.07(+1.19%)
Feb 06, 2006
5.989
5.989
5.878
5.878
34,362
-0.09(-1.51%)
Feb 03, 2006
5.998
5.998
5.948
5.969
52,918
-0.09(-1.44%)
Feb 02, 2006
5.867
6.097
5.838
6.056
194,148
+0.19(+3.17%)
Feb 01, 2006
6.004
6.004
5.849
5.870
85,906
-0.12(-2.04%)
Jan 31, 2006
6.027
6.059
5.975
5.992
57,729
+0.01(+0.18%)
Jan 30, 2006
5.980
6.065
5.980
5.981
61,852
+0.06(+1.00%)
Jan 27, 2006
5.896
6.059
5.896
5.922
253,939
+0.04(+0.69%)
Jan 26, 2006
5.989
5.995
5.870
5.881
60,821
-0.08(-1.37%)
Jan 25, 2006
5.975
6.007
5.945
5.963
255,313
-0.01(-0.10%)
Jan 24, 2006
6.024
6.030
5.940
5.969
77,659
-0.11(-1.87%)
Jan 23, 2006
6.059
6.091
6.018
6.082
37,455
+0.04(+0.72%)
Jan 20, 2006
5.922
6.044
5.922
6.039
60,134
+0.15(+2.47%)
Jan 19, 2006
5.806
5.945
5.777
5.893
95,871
+0.01(+0.20%)
Jan 18, 2006
5.928
5.928
5.849
5.881
32,300
-0.03(-0.49%)
Jan 17, 2006
5.908
5.992
5.878
5.911
93,122
-0.06(-0.98%)
Jan 13, 2006
6.033
6.041
5.841
5.969
107,554
-0.09(-1.44%)
Jan 12, 2006
6.213
6.231
6.021
6.056
99,995
-0.19(-3.03%)
Jan 11, 2006
6.216
6.309
6.216
6.245
68,381
+0.02(+0.28%)
Jan 10, 2006
6.219
6.266
6.068
6.228
185,557
-0.01(-0.09%)
Jan 09, 2006
6.257
6.263
6.210
6.234
87,280
-0.12(-1.83%)
Jan 06, 2006
6.440
6.440
6.330
6.350
26,802
-0.09(-1.40%)
Jan 05, 2006
6.475
6.498
6.396
6.440
32,300
-0.10(-1.51%)
Jan 04, 2006
6.650
6.685
6.458
6.539
74,223
-0.13(-1.92%)
Jan 03, 2006
6.321
6.775
6.321
6.667
152,569
+0.31(+4.95%)
Dec 30, 2005
6.426
6.426
6.335
6.353
23,710
-0.09(-1.36%)
Dec 29, 2005
6.478
6.478
6.426
6.440
14,775
-0.10(-1.47%)
Dec 28, 2005
6.501
6.548
6.493
6.536
20,961
+0.06(+0.85%)
Dec 27, 2005
6.475
6.481
6.466
6.481
6,872
-0.02(-0.36%)
Dec 23, 2005
6.513
6.574
6.431
6.504
111,334
-0.05(-0.80%)
Dec 22, 2005
6.522
6.603
6.522
6.557
67,006
+0.00(+0.00%)
Dec 21, 2005
6.510
6.568
6.472
6.557
187,963
+0.03(+0.40%)
Dec 20, 2005
6.548
6.606
6.510
6.530
50,169
-0.05(-0.75%)
Dec 19, 2005
6.495
6.638
6.481
6.580
26,802
+0.07(+1.07%)
Dec 16, 2005
6.525
6.589
6.478
6.510
57,041
-0.04(-0.58%)
Dec 15, 2005
6.513
6.554
6.485
6.548
47,763
+0.03(+0.45%)
Dec 14, 2005
6.513
6.621
6.504
6.519
53,949
+0.04(+0.67%)
Dec 13, 2005
6.458
6.539
6.458
6.475
34,706
+0.01(+0.18%)
Dec 12, 2005
6.533
6.548
6.443
6.463
53,949
-0.03(-0.45%)
Dec 09, 2005
6.554
6.554
6.463
6.493
39,860
-0.08(-1.20%)
Dec 08, 2005
6.501
6.571
6.461
6.571
117,519
+0.07(+1.12%)
Dec 07, 2005
6.490
6.545
6.481
6.498
34,706
+0.01(+0.22%)
Dec 06, 2005
6.394
6.562
6.394
6.484
86,593
+0.12(+1.83%)
Dec 05, 2005
6.315
6.548
6.315
6.367
104,805
+0.07(+1.16%)
Dec 02, 2005
6.257
6.373
6.257
6.295
45,358
+0.04(+0.60%)
Dec 01, 2005
6.120
6.257
6.120
6.257
84,188
+0.12(+1.90%)
Nov 30, 2005
6.228
6.242
6.140
6.140
49,138
-0.09(-1.40%)
Nov 29, 2005
6.199
6.242
6.181
6.228
202,739
-0.01(-0.14%)
Nov 28, 2005
6.105
6.260
6.105
6.236
91,404
+0.10(+1.66%)
Nov 25, 2005
6.155
6.172
6.108
6.135
145,353
+0.13(+2.18%)
Nov 23, 2005
5.858
6.036
5.858
6.004
84,875
+0.15(+2.53%)
Nov 22, 2005
5.908
5.908
5.788
5.855
97,933
-0.05(-0.89%)
Nov 21, 2005
5.911
5.943
5.878
5.908
29,208
+0.03(+0.45%)
Nov 18, 2005
5.893
5.931
5.861
5.881
19,243
-0.06(-0.93%)
Nov 17, 2005
5.797
5.937
5.785
5.937
77,659
+0.14(+2.41%)
Nov 16, 2005
5.788
5.797
5.745
5.797
24,741
+0.00(+0.05%)
Nov 15, 2005
5.864
5.864
5.762
5.794
44,671
-0.06(-0.95%)
Nov 14, 2005
5.809
5.890
5.809
5.849
85,906
+0.02(+0.35%)
Nov 11, 2005
5.777
5.829
5.774
5.829
75,941
+0.03(+0.60%)
Nov 10, 2005
5.849
5.867
5.791
5.794
66,319
-0.09(-1.48%)
Nov 09, 2005
5.791
5.887
5.768
5.881
42,953
+0.08(+1.46%)
Nov 08, 2005
5.762
5.887
5.718
5.797
83,844
+0.02(+0.30%)
Nov 07, 2005
5.893
5.893
5.762
5.780
52,918
-0.12(-1.97%)
Nov 04, 2005
5.870
5.940
5.858
5.896
46,733
-0.00(-0.05%)
Nov 03, 2005
5.817
5.916
5.817
5.899
47,420
+0.10(+1.66%)
Nov 02, 2005
5.745
5.849
5.745
5.803
27,146
+0.03(+0.45%)
Nov 01, 2005
5.695
5.832
5.695
5.777
54,636
+0.00(+0.05%)
Oct 31, 2005
5.870
5.908
5.716
5.774
68,037
-0.08(-1.44%)
Oct 28, 2005
5.835
5.937
5.698
5.858
92,778
-0.02(-0.35%)
Oct 27, 2005
5.884
6.012
5.844
5.878
186,244
-0.03(-0.49%)
Oct 26, 2005
5.777
5.934
5.777
5.908
93,809
+0.10(+1.75%)
Oct 25, 2005
5.748
5.873
5.748
5.806
39,173
+0.08(+1.37%)
Oct 24, 2005
5.739
5.791
5.701
5.727
31,269
-0.06(-1.06%)
Oct 21, 2005
5.593
5.823
5.538
5.788
70,099
+0.15(+2.63%)
Oct 20, 2005
5.689
5.756
5.576
5.640
30,582
-0.05(-0.87%)
Oct 19, 2005
5.777
5.777
5.617
5.689
118,894
-0.08(-1.46%)
Oct 18, 2005
5.844
5.844
5.762
5.774
68,037
-0.11(-1.93%)
Oct 17, 2005
5.739
5.887
5.739
5.887
69,412
+0.14(+2.43%)
Oct 14, 2005
5.774
5.800
5.718
5.748
51,200
-0.08(-1.30%)
Oct 13, 2005
5.672
5.908
5.672
5.823
73,192
+0.03(+0.50%)
Oct 12, 2005
5.748
5.832
5.704
5.794
67,694
+0.03(+0.56%)
Oct 11, 2005
5.832
5.916
5.745
5.762
170,781
-0.13(-2.22%)
Oct 10, 2005
5.849
5.893
5.820
5.893
41,922
+0.10(+1.66%)
Oct 07, 2005
5.523
5.893
5.523
5.797
270,776
+0.26(+4.73%)
Oct 06, 2005
5.797
5.797
5.416
5.535
258,406
-0.33(-5.70%)
Oct 05, 2005
6.065
6.071
5.870
5.870
97,933
-0.19(-3.12%)
Oct 04, 2005
5.957
6.242
5.922
6.059
176,279
+0.09(+1.51%)
Oct 03, 2005
5.797
5.980
5.797
5.969
158,067
+0.21(+3.64%)
Sep 30, 2005
5.841
5.864
5.724
5.759
77,659
-0.06(-0.95%)
Sep 29, 2005
5.646
5.873
5.646
5.814
153,600
+0.11(+1.89%)
Sep 28, 2005
5.695
5.742
5.672
5.707
64,601
-0.01(-0.25%)
Sep 27, 2005
5.631
5.785
5.631
5.721
64,945
+0.08(+1.34%)
Sep 26, 2005
5.689
5.771
5.646
5.646
37,798
-0.10(-1.77%)
Sep 23, 2005
5.748
5.748
5.634
5.748
39,860
+0.05(+0.87%)
Sep 22, 2005
5.748
5.774
5.681
5.698
41,922
-0.06(-1.01%)
Sep 21, 2005
5.689
5.780
5.689
5.756
68,037
+0.05(+0.87%)
Sep 20, 2005
5.617
5.707
5.617
5.707
73,535
+0.06(+1.03%)
Sep 19, 2005
5.500
5.660
5.500
5.649
90,717
+0.13(+2.37%)
Sep 16, 2005
5.439
5.526
5.439
5.518
48,794
+0.09(+1.72%)
Sep 15, 2005
5.419
5.425
5.369
5.425
64,945
+0.03(+0.49%)
Sep 14, 2005
5.355
5.436
5.355
5.398
47,076
+0.02(+0.32%)
Sep 13, 2005
5.294
5.395
5.294
5.381
87,968
+0.09(+1.65%)
Sep 12, 2005
5.378
5.378
5.256
5.294
95,527
-0.12(-2.20%)
Sep 09, 2005
5.355
5.471
5.355
5.413
48,107
+0.03(+0.65%)
Sep 08, 2005
5.442
5.465
5.366
5.378
92,778
-0.05(-0.91%)
Sep 07, 2005
5.372
5.448
5.372
5.427
74,223
+0.01(+0.27%)
Sep 06, 2005
5.314
5.442
5.314
5.413
58,416
+0.10(+1.81%)
Sep 02, 2005
5.285
5.317
5.224
5.317
94,840
-0.02(-0.38%)
Sep 01, 2005
5.308
5.401
5.273
5.337
70,786
-0.01(-0.16%)
Aug 31, 2005
5.320
5.387
5.320
5.346
63,227
+0.04(+0.77%)
Aug 30, 2005
5.238
5.331
5.238
5.305
23,022
-0.03(-0.65%)
Aug 29, 2005
5.343
5.360
5.308
5.340
118,207
-0.03(-0.54%)
Aug 26, 2005
5.369
5.419
5.358
5.369
45,702
+0.00(+0.05%)
Aug 25, 2005
5.366
5.442
5.358
5.366
47,076
-0.03(-0.54%)
Aug 24, 2005
5.296
5.398
5.285
5.395
78,690
+0.10(+1.87%)
Aug 23, 2005
5.288
5.326
5.279
5.296
62,883
+0.01(+0.17%)
Aug 22, 2005
5.279
5.305
5.244
5.288
53,261
+0.01(+0.17%)
Aug 19, 2005
5.128
5.311
5.125
5.279
83,500
+0.12(+2.37%)
Aug 18, 2005
5.224
5.224
5.081
5.157
215,109
-0.10(-1.94%)
Aug 17, 2005
5.262
5.282
5.241
5.259
54,636
-0.04(-0.77%)
Aug 16, 2005
5.355
5.404
5.299
5.299
36,080
-0.12(-2.25%)
Aug 15, 2005
5.288
5.422
5.288
5.422
106,523
+0.07(+1.30%)
Aug 12, 2005
5.384
5.419
5.320
5.352
138,481
-0.06(-1.13%)
Aug 11, 2005
5.326
5.430
5.326
5.413
123,017
+0.10(+1.86%)
Aug 10, 2005
5.203
5.323
5.203
5.314
176,967
+0.08(+1.56%)
Aug 09, 2005
5.203
5.244
5.203
5.232
77,315
+0.02(+0.33%)
Aug 08, 2005
5.247
5.291
5.215
5.215
102,056
-0.03(-0.67%)
Aug 05, 2005
5.238
5.262
5.206
5.250
136,075
-0.06(-1.10%)
Aug 04, 2005
5.160
5.326
5.160
5.308
202,395
+0.13(+2.47%)
Aug 03, 2005
5.203
5.247
5.180
5.180
197,241
-0.06(-1.11%)
Aug 02, 2005
5.186
5.296
5.186
5.238
153,256
+0.09(+1.81%)
Aug 01, 2005
5.145
5.145
5.145
5.145
1,030
+0.03(+0.57%)
Jul 29, 2005
5.035
5.116
5.035
5.116
41,922
+0.08(+1.68%)
Jul 28, 2005
5.037
5.040
5.020
5.032
19,586
-0.02(-0.40%)
Jul 27, 2005
5.017
5.052
5.003
5.052
142,604
+0.01(+0.17%)
Jul 26, 2005
5.064
5.064
5.029
5.043
39,516
-0.07(-1.37%)
Jul 25, 2005
5.087
5.119
5.075
5.113
61,508
+0.00(+0.00%)
Jul 22, 2005
5.125
5.128
5.087
5.113
115,801
-0.03(-0.51%)
Jul 21, 2005
5.192
5.270
5.139
5.139
170,094
-0.03(-0.51%)
Jul 20, 2005
5.203
5.221
5.136
5.166
80,751
-0.01(-0.22%)
Jul 19, 2005
5.005
5.177
5.005
5.177
169,063
+0.15(+3.07%)
Jul 18, 2005
5.037
5.107
4.994
5.023
74,566
+0.00(+0.06%)
Jul 15, 2005
4.968
5.020
4.947
5.020
48,107
+0.01(+0.23%)
Jul 14, 2005
5.005
5.017
4.976
5.008
132,295
+0.03(+0.58%)
Jul 13, 2005
4.956
4.991
4.956
4.979
57,729
-0.01(-0.12%)
Jul 12, 2005
4.912
4.994
4.909
4.985
88,998
+0.10(+2.09%)
Jul 11, 2005
4.915
4.933
4.883
4.883
28,177
-0.02(-0.36%)
Jul 08, 2005
4.895
4.904
4.848
4.901
69,755
+0.03(+0.72%)
Jul 07, 2005
4.781
4.901
4.781
4.866
234,696
+0.05(+0.97%)
Jul 06, 2005
4.808
4.837
4.793
4.819
76,628
+0.02(+0.36%)
Jul 05, 2005
4.781
4.845
4.761
4.802
144,666
-0.07(-1.49%)
Jul 01, 2005
4.889
4.895
4.863
4.874
13,057
+0.03(+0.54%)
Jun 30, 2005
4.866
4.921
4.808
4.848
91,060
-0.00(-0.06%)
Jun 29, 2005
4.880
4.915
4.837
4.851
96,558
-0.03(-0.60%)
Jun 28, 2005
4.802
4.939
4.796
4.880
128,859
-0.01(-0.12%)
Jun 27, 2005
4.778
4.889
4.778
4.886
52,918
+0.05(+1.08%)
Jun 24, 2005
4.773
4.869
4.773
4.834
45,358
+0.03(+0.54%)
Jun 23, 2005
4.854
4.863
4.802
4.808
99,307
-0.06(-1.20%)
Jun 22, 2005
4.790
4.874
4.790
4.866
68,037
+0.03(+0.66%)
Jun 21, 2005
4.822
4.889
4.822
4.834
137,450
+0.00(+0.06%)
Jun 20, 2005
4.877
4.877
4.810
4.831
55,667
-0.05(-0.95%)
Jun 17, 2005
4.790
4.883
4.790
4.877
137,106
+0.09(+1.95%)
Jun 16, 2005
4.808
4.892
4.781
4.784
184,526
-0.04(-0.84%)
Jun 15, 2005
4.694
4.825
4.694
4.825
209,955
+0.11(+2.28%)
Jun 14, 2005
4.645
4.729
4.633
4.717
63,914
+0.10(+2.21%)
Jun 13, 2005
4.613
4.627
4.604
4.615
40,891
-0.02(-0.38%)
Jun 10, 2005
4.647
4.682
4.618
4.633
67,694
+0.02(+0.44%)
Jun 09, 2005
4.621
4.633
4.589
4.613
41,578
-0.01(-0.19%)
Jun 08, 2005
4.627
4.653
4.601
4.621
56,354
-0.01(-0.13%)
Jun 07, 2005
4.551
4.653
4.540
4.627
137,793
+0.09(+1.92%)
Jun 06, 2005
4.598
4.598
4.531
4.540
27,146
-0.05(-1.08%)
Jun 03, 2005
4.575
4.642
4.575
4.589
25,428
+0.00(+0.06%)
Jun 02, 2005
4.630
4.671
4.569
4.586
108,242
-0.04(-0.94%)
Jun 01, 2005
4.662
4.680
4.624
4.630
77,315
-0.02(-0.38%)
May 31, 2005
4.604
4.674
4.589
4.647
114,083
+0.01(+0.13%)
May 27, 2005
4.502
4.642
4.502
4.642
1,044,277
+0.08(+1.72%)
May 26, 2005
4.534
4.583
4.517
4.563
186,932
+0.05(+1.10%)
May 25, 2005
4.546
4.546
4.511
4.514
260,468
-0.03(-0.58%)
May 24, 2005
4.496
4.554
4.496
4.540
65,288
+0.04(+0.91%)
May 23, 2005
4.482
4.511
4.482
4.499
49,482
+0.02(+0.39%)
May 20, 2005
4.467
4.496
4.450
4.482
146,384
+0.00(+0.00%)
May 19, 2005
4.391
4.482
4.391
4.482
29,895
+0.11(+2.46%)
May 18, 2005
4.380
4.383
4.359
4.374
15,119
+0.02(+0.40%)
May 17, 2005
4.316
4.374
4.316
4.356
15,119
+0.02(+0.47%)
May 16, 2005
4.365
4.377
4.330
4.336
118,207
-0.03(-0.80%)
May 13, 2005
4.383
4.423
4.354
4.371
38,486
-0.07(-1.57%)
May 12, 2005
4.511
4.511
4.409
4.441
69,755
-0.08(-1.68%)
May 11, 2005
4.517
4.517
4.502
4.517
19,243
-0.03(-0.70%)
May 10, 2005
4.485
4.554
4.485
4.549
52,918
+0.06(+1.36%)
May 09, 2005
4.482
4.496
4.482
4.487
15,119
+0.02(+0.52%)
May 06, 2005
4.453
4.482
4.453
4.464
23,710
+0.03(+0.59%)
May 05, 2005
4.447
4.455
4.432
4.438
49,482
-0.02(-0.52%)
May 04, 2005
4.412
4.461
4.412
4.461
44,327
+0.08(+1.86%)
May 03, 2005
4.394
4.426
4.380
4.380
30,239
-0.03(-0.73%)
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.