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
Cirrus Logic Inc
(NQ:
CRUS
)
115.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
9.500
9.760
9.370
9.450
1,894,900
-0.05(-0.53%)
Apr 27, 2006
8.700
9.540
8.615
9.500
3,448,231
+0.85(+9.83%)
Apr 26, 2006
9.090
9.240
8.520
8.650
2,535,675
-0.44(-4.87%)
Apr 25, 2006
8.790
9.110
8.750
9.093
879,691
+0.33(+3.80%)
Apr 24, 2006
8.910
9.000
8.710
8.760
575,486
-0.21(-2.34%)
Apr 21, 2006
9.130
9.160
8.750
8.970
1,274,980
-0.08(-0.88%)
Apr 20, 2006
8.600
9.150
8.520
9.050
1,592,304
+0.44(+5.11%)
Apr 19, 2006
8.630
8.950
8.390
8.610
1,422,383
+0.03(+0.35%)
Apr 18, 2006
8.240
8.600
8.210
8.580
723,073
+0.36(+4.38%)
Apr 17, 2006
8.330
8.400
8.090
8.220
434,907
-0.13(-1.56%)
Apr 13, 2006
8.290
8.460
8.160
8.350
523,655
+0.02(+0.24%)
Apr 12, 2006
8.350
8.460
8.240
8.330
411,801
-0.02(-0.24%)
Apr 11, 2006
8.450
8.560
8.240
8.350
874,586
-0.09(-1.07%)
Apr 10, 2006
8.270
8.440
8.160
8.440
1,046,841
+0.14(+1.69%)
Apr 07, 2006
8.420
8.450
8.290
8.300
679,920
-0.11(-1.31%)
Apr 06, 2006
8.450
8.450
8.240
8.410
686,454
+0.00(+0.00%)
Apr 05, 2006
8.310
8.450
8.240
8.410
1,361,741
+0.10(+1.20%)
Apr 04, 2006
8.340
8.420
8.190
8.310
543,587
+0.00(+0.00%)
Apr 03, 2006
8.480
8.660
8.280
8.310
883,957
-0.17(-2.00%)
Mar 31, 2006
8.390
8.500
8.320
8.480
438,782
+0.10(+1.19%)
Mar 30, 2006
8.480
8.540
8.300
8.380
608,593
-0.06(-0.71%)
Mar 29, 2006
8.160
8.540
8.120
8.440
788,486
+0.34(+4.20%)
Mar 28, 2006
8.350
8.480
8.060
8.100
571,956
-0.30(-3.57%)
Mar 27, 2006
8.580
8.640
8.380
8.400
485,462
-0.21(-2.44%)
Mar 24, 2006
8.440
8.610
8.300
8.610
942,281
+0.17(+2.01%)
Mar 23, 2006
8.090
8.480
8.060
8.440
899,800
+0.37(+4.58%)
Mar 22, 2006
7.820
8.170
7.800
8.070
594,600
+0.25(+3.20%)
Mar 21, 2006
7.700
8.050
7.700
7.820
639,327
+0.10(+1.30%)
Mar 20, 2006
7.800
7.860
7.650
7.720
439,797
-0.11(-1.40%)
Mar 17, 2006
7.950
7.970
7.780
7.830
991,294
-0.07(-0.89%)
Mar 16, 2006
7.920
8.060
7.750
7.900
677,396
+0.05(+0.64%)
Mar 15, 2006
7.970
7.990
7.790
7.850
310,679
-0.08(-1.01%)
Mar 14, 2006
7.650
8.000
7.650
7.930
536,387
+0.23(+2.99%)
Mar 13, 2006
7.680
7.900
7.660
7.700
729,624
+0.04(+0.52%)
Mar 10, 2006
7.690
7.910
7.530
7.660
459,386
-0.05(-0.65%)
Mar 09, 2006
7.790
8.000
7.640
7.710
504,387
-0.03(-0.39%)
Mar 08, 2006
7.540
8.010
7.320
7.740
931,941
+0.12(+1.57%)
Mar 07, 2006
7.840
7.900
7.520
7.620
415,444
-0.26(-3.30%)
Mar 06, 2006
8.240
8.320
7.840
7.880
560,256
-0.38(-4.60%)
Mar 03, 2006
8.220
8.360
8.130
8.260
802,589
+0.00(+0.00%)
Mar 02, 2006
8.010
8.360
7.910
8.260
990,721
+0.20(+2.48%)
Mar 01, 2006
7.650
8.150
7.620
8.060
644,008
+0.47(+6.19%)
Feb 28, 2006
7.790
7.800
7.560
7.590
733,999
-0.20(-2.57%)
Feb 27, 2006
7.710
7.850
7.630
7.790
806,612
+0.06(+0.78%)
Feb 24, 2006
7.770
7.820
7.580
7.730
513,171
-0.07(-0.90%)
Feb 23, 2006
7.970
7.990
7.770
7.800
430,209
-0.24(-2.99%)
Feb 22, 2006
7.990
8.070
7.860
8.040
552,424
+0.05(+0.63%)
Feb 21, 2006
8.390
8.400
7.850
7.990
827,882
-0.40(-4.77%)
Feb 17, 2006
8.400
8.490
8.280
8.390
752,890
+0.02(+0.24%)
Feb 16, 2006
8.300
8.410
8.170
8.370
514,600
+0.12(+1.45%)
Feb 15, 2006
8.180
8.300
7.900
8.250
735,453
+0.11(+1.35%)
Feb 14, 2006
8.090
8.250
8.040
8.140
545,849
+0.11(+1.37%)
Feb 13, 2006
8.140
8.280
7.930
8.030
651,886
-0.19(-2.31%)
Feb 10, 2006
8.400
8.420
8.050
8.220
880,306
-0.21(-2.49%)
Feb 09, 2006
8.270
8.750
8.240
8.430
1,664,520
+0.14(+1.69%)
Feb 08, 2006
8.080
8.480
7.990
8.290
560,495
+0.21(+2.60%)
Feb 07, 2006
8.260
8.340
8.050
8.080
635,642
-0.20(-2.42%)
Feb 06, 2006
8.270
8.380
8.120
8.280
624,384
-0.03(-0.36%)
Feb 03, 2006
8.290
8.500
8.180
8.310
558,586
-0.02(-0.24%)
Feb 02, 2006
8.430
8.500
8.280
8.330
1,065,374
-0.16(-1.88%)
Feb 01, 2006
8.400
8.500
8.220
8.490
736,341
+0.02(+0.24%)
Jan 31, 2006
8.110
8.520
8.098
8.470
1,062,205
+0.32(+3.93%)
Jan 30, 2006
8.270
8.390
8.150
8.150
1,027,344
-0.11(-1.33%)
Jan 27, 2006
8.250
8.500
8.230
8.260
1,083,899
-0.02(-0.24%)
Jan 26, 2006
7.700
8.300
7.530
8.280
1,862,478
+0.23(+2.86%)
Jan 25, 2006
8.150
8.190
7.910
8.050
1,215,549
-0.08(-0.98%)
Jan 24, 2006
7.950
8.290
7.950
8.130
837,098
+0.14(+1.75%)
Jan 23, 2006
8.090
8.200
7.940
7.990
663,497
-0.12(-1.48%)
Jan 20, 2006
8.400
8.400
8.030
8.110
1,297,969
-0.23(-2.76%)
Jan 19, 2006
8.400
8.450
8.290
8.340
924,293
+0.02(+0.24%)
Jan 18, 2006
7.830
8.350
7.780
8.320
1,167,107
+0.34(+4.26%)
Jan 17, 2006
7.980
8.180
7.930
7.980
755,512
+0.00(+0.00%)
Jan 13, 2006
8.160
8.340
7.830
7.980
1,084,196
-0.23(-2.80%)
Jan 12, 2006
7.890
8.760
7.830
8.210
3,299,100
+0.37(+4.72%)
Jan 11, 2006
7.600
7.850
7.500
7.840
861,574
+0.25(+3.29%)
Jan 10, 2006
7.600
7.650
7.470
7.590
536,395
+0.04(+0.53%)
Jan 09, 2006
7.310
7.580
7.280
7.550
1,057,952
+0.30(+4.14%)
Jan 06, 2006
7.240
7.320
7.170
7.250
636,585
+0.02(+0.28%)
Jan 05, 2006
7.110
7.250
7.060
7.230
378,638
+0.16(+2.26%)
Jan 04, 2006
6.960
7.120
6.920
7.070
518,270
+0.15(+2.17%)
Jan 03, 2006
6.650
7.000
6.650
6.920
527,712
+0.24(+3.59%)
Dec 30, 2005
6.800
6.820
6.670
6.680
525,576
-0.18(-2.62%)
Dec 29, 2005
6.850
6.980
6.820
6.860
376,564
-0.02(-0.29%)
Dec 28, 2005
6.880
6.930
6.850
6.880
489,000
+0.02(+0.29%)
Dec 27, 2005
6.870
6.930
6.790
6.860
505,800
-0.02(-0.29%)
Dec 23, 2005
6.870
6.930
6.820
6.880
386,934
-0.01(-0.15%)
Dec 22, 2005
6.840
6.920
6.785
6.890
407,553
+0.08(+1.17%)
Dec 21, 2005
6.750
6.980
6.710
6.810
1,014,369
+0.10(+1.49%)
Dec 20, 2005
6.560
6.830
6.481
6.710
759,437
+0.15(+2.29%)
Dec 19, 2005
6.540
6.690
6.520
6.560
804,728
-0.05(-0.76%)
Dec 16, 2005
6.640
6.640
6.500
6.610
1,166,748
+0.10(+1.54%)
Dec 15, 2005
6.610
6.670
6.500
6.510
1,151,492
-0.12(-1.81%)
Dec 14, 2005
6.920
6.990
6.600
6.630
945,095
-0.28(-4.05%)
Dec 13, 2005
6.951
7.000
6.890
6.910
937,034
-0.08(-1.14%)
Dec 12, 2005
7.180
7.270
6.980
6.990
758,578
-0.08(-1.13%)
Dec 09, 2005
7.090
7.130
7.030
7.070
701,887
+0.04(+0.57%)
Dec 08, 2005
7.205
7.280
6.980
7.030
904,177
-0.21(-2.90%)
Dec 07, 2005
7.580
7.580
7.210
7.240
884,852
-0.30(-3.98%)
Dec 06, 2005
7.680
7.750
7.490
7.540
855,444
-0.04(-0.53%)
Dec 05, 2005
7.560
7.660
7.490
7.580
641,844
+0.06(+0.80%)
Dec 02, 2005
7.580
7.630
7.450
7.520
474,455
-0.08(-1.05%)
Dec 01, 2005
7.510
7.720
7.510
7.600
916,263
+0.04(+0.53%)
Nov 30, 2005
7.410
7.630
7.380
7.560
754,646
+0.15(+2.02%)
Nov 29, 2005
7.530
7.600
7.390
7.410
478,094
-0.08(-1.07%)
Nov 28, 2005
7.690
7.690
7.480
7.490
478,806
-0.16(-2.09%)
Nov 25, 2005
7.590
7.730
7.340
7.650
172,734
+0.00(+0.00%)
Nov 23, 2005
7.650
7.700
7.610
7.650
354,770
-0.01(-0.13%)
Nov 22, 2005
7.700
7.750
7.600
7.660
306,382
-0.05(-0.65%)
Nov 21, 2005
7.520
7.760
7.490
7.710
934,334
+0.19(+2.53%)
Nov 18, 2005
7.500
7.600
7.370
7.520
582,967
+0.13(+1.76%)
Nov 17, 2005
7.360
7.500
7.330
7.390
538,127
+0.09(+1.23%)
Nov 16, 2005
7.150
7.350
7.060
7.300
570,469
+0.13(+1.81%)
Nov 15, 2005
7.410
7.420
7.100
7.170
721,781
-0.19(-2.58%)
Nov 14, 2005
7.301
7.470
7.281
7.360
449,406
+0.04(+0.55%)
Nov 11, 2005
7.250
7.470
7.250
7.320
362,249
+0.05(+0.69%)
Nov 10, 2005
7.310
7.410
7.230
7.270
716,092
-0.02(-0.27%)
Nov 09, 2005
7.050
7.290
7.000
7.290
701,057
+0.26(+3.70%)
Nov 08, 2005
7.210
7.260
6.980
7.030
891,723
-0.46(-6.14%)
Nov 07, 2005
7.430
7.520
7.360
7.490
658,941
+0.12(+1.63%)
Nov 04, 2005
7.140
7.410
7.050
7.370
1,114,135
+0.28(+3.95%)
Nov 03, 2005
6.800
7.200
6.750
7.090
1,368,373
+0.38(+5.66%)
Nov 02, 2005
6.500
6.810
6.500
6.710
1,120,334
+0.21(+3.23%)
Nov 01, 2005
6.510
6.650
6.310
6.500
1,317,101
-0.06(-0.91%)
Oct 31, 2005
6.510
6.660
6.500
6.560
1,064,894
+0.07(+1.08%)
Oct 28, 2005
6.340
6.490
6.260
6.490
602,318
+0.14(+2.20%)
Oct 27, 2005
6.500
6.590
6.310
6.350
423,466
-0.20(-3.05%)
Oct 26, 2005
6.570
6.650
6.470
6.550
517,476
+0.00(+0.00%)
Oct 25, 2005
6.610
6.690
6.430
6.550
534,538
-0.11(-1.65%)
Oct 24, 2005
6.500
6.690
6.420
6.660
1,179,062
+0.22(+3.42%)
Oct 21, 2005
6.410
6.610
6.290
6.440
1,086,377
+0.03(+0.47%)
Oct 20, 2005
6.770
6.770
6.270
6.410
1,509,191
-0.47(-6.83%)
Oct 19, 2005
6.480
6.930
6.340
6.880
777,150
+0.35(+5.36%)
Oct 18, 2005
6.660
6.719
6.530
6.530
552,565
-0.18(-2.68%)
Oct 17, 2005
6.690
6.750
6.540
6.710
703,369
-0.04(-0.59%)
Oct 14, 2005
6.730
6.760
6.510
6.750
965,615
+0.06(+0.90%)
Oct 13, 2005
6.700
6.760
6.500
6.690
493,506
-0.06(-0.89%)
Oct 12, 2005
6.680
6.760
6.330
6.750
1,066,565
+0.09(+1.35%)
Oct 11, 2005
7.040
7.070
6.600
6.660
1,025,725
-0.32(-4.58%)
Oct 10, 2005
7.000
7.080
6.910
6.980
572,423
-0.05(-0.71%)
Oct 07, 2005
7.100
7.180
6.960
7.030
375,696
-0.06(-0.85%)
Oct 06, 2005
7.240
7.380
6.960
7.090
481,286
-0.17(-2.34%)
Oct 05, 2005
7.560
7.570
7.140
7.260
382,031
-0.30(-3.97%)
Oct 04, 2005
7.660
7.730
7.550
7.560
217,274
-0.05(-0.66%)
Oct 03, 2005
7.600
7.730
7.510
7.610
420,373
+0.02(+0.26%)
Sep 30, 2005
7.270
7.610
7.260
7.590
986,635
+0.28(+3.83%)
Sep 29, 2005
7.220
7.350
7.100
7.310
562,899
+0.11(+1.53%)
Sep 28, 2005
7.240
7.250
7.160
7.200
461,362
+0.00(+0.00%)
Sep 27, 2005
7.240
7.240
7.140
7.200
376,517
+0.01(+0.14%)
Sep 26, 2005
7.120
7.320
7.110
7.190
585,670
+0.07(+0.98%)
Sep 23, 2005
7.120
7.220
6.850
7.120
649,510
+0.22(+3.19%)
Sep 22, 2005
6.900
7.070
6.750
6.900
990,458
-0.20(-2.82%)
Sep 21, 2005
7.540
7.570
7.060
7.100
1,810,546
-0.47(-6.21%)
Sep 20, 2005
7.810
7.820
7.460
7.570
1,000,863
-0.21(-2.70%)
Sep 19, 2005
7.700
7.820
7.630
7.780
962,232
+0.08(+1.04%)
Sep 16, 2005
7.670
7.720
7.600
7.700
961,609
+0.04(+0.52%)
Sep 15, 2005
7.650
7.720
7.600
7.660
705,396
-0.01(-0.13%)
Sep 14, 2005
7.750
7.800
7.650
7.670
368,500
-0.04(-0.52%)
Sep 13, 2005
7.700
7.800
7.620
7.710
297,337
-0.02(-0.26%)
Sep 12, 2005
7.690
7.820
7.610
7.730
500,414
+0.00(+0.00%)
Sep 09, 2005
7.660
7.740
7.610
7.730
213,672
+0.04(+0.52%)
Sep 08, 2005
7.670
7.750
7.630
7.690
434,371
-0.02(-0.26%)
Sep 07, 2005
7.620
7.730
7.520
7.710
708,695
+0.09(+1.18%)
Sep 06, 2005
7.530
7.620
7.450
7.620
494,628
+0.09(+1.20%)
Sep 02, 2005
7.480
7.600
7.290
7.530
651,286
+0.02(+0.27%)
Sep 01, 2005
7.880
7.900
7.460
7.510
665,801
-0.39(-4.94%)
Aug 31, 2005
7.690
7.900
7.600
7.900
1,067,877
+0.18(+2.33%)
Aug 30, 2005
7.750
7.750
7.640
7.720
389,909
-0.05(-0.64%)
Aug 29, 2005
7.730
7.790
7.630
7.770
542,673
+0.00(+0.00%)
Aug 26, 2005
7.990
7.990
7.760
7.770
413,766
-0.16(-2.02%)
Aug 25, 2005
7.770
8.040
7.770
7.930
1,288,185
+0.20(+2.59%)
Aug 24, 2005
7.750
7.850
7.650
7.730
797,734
-0.01(-0.13%)
Aug 23, 2005
7.560
7.770
7.560
7.740
693,035
+0.12(+1.57%)
Aug 22, 2005
7.450
7.690
7.380
7.620
814,693
+0.22(+2.97%)
Aug 19, 2005
7.500
7.560
7.350
7.400
341,012
-0.11(-1.46%)
Aug 18, 2005
7.600
7.700
7.420
7.510
414,548
-0.13(-1.70%)
Aug 17, 2005
7.320
7.700
7.320
7.640
583,742
+0.26(+3.52%)
Aug 16, 2005
7.500
7.500
7.320
7.380
366,050
-0.09(-1.20%)
Aug 15, 2005
7.200
7.570
7.050
7.470
622,427
+0.20(+2.75%)
Aug 12, 2005
7.490
7.490
7.050
7.270
439,694
-0.27(-3.58%)
Aug 11, 2005
7.390
7.600
7.350
7.540
373,600
+0.08(+1.07%)
Aug 10, 2005
7.460
7.670
7.310
7.460
524,311
+0.00(+0.00%)
Aug 09, 2005
7.350
7.530
7.340
7.460
301,494
+0.07(+0.95%)
Aug 08, 2005
7.620
7.690
7.310
7.390
560,037
-0.19(-2.51%)
Aug 05, 2005
7.600
7.770
7.500
7.580
477,156
-0.08(-1.04%)
Aug 04, 2005
7.760
7.870
7.560
7.660
558,068
-0.13(-1.67%)
Aug 03, 2005
7.930
7.940
7.790
7.790
440,182
-0.11(-1.39%)
Aug 02, 2005
7.790
8.000
7.770
7.900
850,338
+0.15(+1.94%)
Aug 01, 2005
7.620
7.800
7.540
7.750
797,903
+0.28(+3.75%)
Jul 29, 2005
7.530
7.650
7.410
7.470
389,648
-0.10(-1.32%)
Jul 28, 2005
7.380
7.730
7.370
7.570
1,556,163
+0.15(+2.02%)
Jul 27, 2005
7.490
7.550
7.280
7.420
816,153
-0.09(-1.20%)
Jul 26, 2005
7.490
7.670
7.470
7.510
693,949
+0.02(+0.27%)
Jul 25, 2005
7.400
7.760
7.400
7.490
3,144,007
+0.06(+0.81%)
Jul 22, 2005
7.250
7.450
7.230
7.430
1,591,376
+0.18(+2.48%)
Jul 21, 2005
6.770
7.680
6.730
7.250
7,608,654
+0.83(+12.93%)
Jul 20, 2005
6.230
6.500
6.190
6.420
1,166,082
+0.12(+1.90%)
Jul 19, 2005
6.210
6.340
6.140
6.300
639,502
+0.17(+2.77%)
Jul 18, 2005
6.070
6.210
6.050
6.130
590,130
+0.07(+1.16%)
Jul 15, 2005
6.150
6.270
6.040
6.060
469,537
-0.14(-2.26%)
Jul 14, 2005
6.250
6.330
6.180
6.200
776,002
+0.00(+0.00%)
Jul 13, 2005
5.910
6.200
5.900
6.200
620,335
+0.26(+4.38%)
Jul 12, 2005
5.960
6.100
5.820
5.940
672,665
-0.04(-0.67%)
Jul 11, 2005
5.810
6.250
5.780
5.980
1,447,863
+0.35(+6.22%)
Jul 08, 2005
5.300
5.630
5.300
5.630
586,760
+0.26(+4.84%)
Jul 07, 2005
5.320
5.380
5.220
5.370
144,598
-0.02(-0.37%)
Jul 06, 2005
5.390
5.440
5.300
5.390
423,920
+0.02(+0.37%)
Jul 05, 2005
5.270
5.400
5.220
5.370
318,300
+0.10(+1.90%)
Jul 01, 2005
5.310
5.350
5.230
5.270
231,000
-0.04(-0.75%)
Jun 30, 2005
5.250
5.380
5.180
5.310
536,156
-0.00(-0.00%)
Jun 29, 2005
5.400
5.400
5.180
5.310
331,842
-0.06(-1.12%)
Jun 28, 2005
5.090
5.370
5.020
5.370
931,631
+0.28(+5.50%)
Jun 27, 2005
5.150
5.200
4.900
5.090
465,329
-0.12(-2.30%)
Jun 24, 2005
5.330
5.370
5.180
5.210
390,664
-0.14(-2.62%)
Jun 23, 2005
5.460
5.470
5.340
5.350
342,759
-0.10(-1.83%)
Jun 22, 2005
5.420
5.500
5.350
5.450
251,183
+0.02(+0.37%)
Jun 21, 2005
5.400
5.500
5.350
5.430
332,998
+0.00(+0.00%)
Jun 20, 2005
5.420
5.570
5.320
5.430
407,145
-0.02(-0.37%)
Jun 17, 2005
5.630
5.650
5.450
5.450
587,944
-0.14(-2.50%)
Jun 16, 2005
5.500
5.610
5.460
5.590
509,634
+0.07(+1.27%)
Jun 15, 2005
5.650
5.650
5.460
5.520
542,368
-0.11(-1.95%)
Jun 14, 2005
5.590
5.660
5.560
5.630
290,461
+0.01(+0.18%)
Jun 13, 2005
5.510
5.710
5.440
5.620
293,161
+0.10(+1.81%)
Jun 10, 2005
5.620
5.720
5.490
5.520
247,949
-0.09(-1.60%)
Jun 09, 2005
5.420
5.680
5.380
5.610
614,819
+0.14(+2.56%)
Jun 08, 2005
5.560
5.610
5.440
5.470
1,130,104
-0.10(-1.80%)
Jun 07, 2005
5.400
5.680
5.350
5.570
1,030,952
+0.18(+3.34%)
Jun 06, 2005
5.420
5.500
5.300
5.390
382,283
-0.01(-0.19%)
Jun 03, 2005
5.420
5.460
5.300
5.400
298,801
-0.03(-0.55%)
Jun 02, 2005
5.250
5.550
5.250
5.430
598,573
+0.16(+3.04%)
Jun 01, 2005
5.170
5.300
5.120
5.270
797,259
+0.09(+1.74%)
May 31, 2005
5.240
5.250
5.180
5.180
473,892
-0.03(-0.58%)
May 27, 2005
5.190
5.250
5.150
5.210
392,044
+0.02(+0.39%)
May 26, 2005
5.190
5.260
5.160
5.190
382,838
+0.02(+0.39%)
May 25, 2005
5.250
5.370
5.120
5.170
614,894
-0.13(-2.45%)
May 24, 2005
5.330
5.410
5.270
5.300
1,040,300
-0.11(-2.03%)
May 23, 2005
5.370
5.410
5.270
5.410
722,027
+0.08(+1.50%)
May 20, 2005
5.270
5.370
5.070
5.330
462,240
+0.16(+3.09%)
May 19, 2005
4.929
5.300
4.780
5.170
701,283
+0.24(+4.87%)
May 18, 2005
4.950
4.990
4.760
4.930
442,700
+0.00(+0.00%)
May 17, 2005
4.910
4.930
4.800
4.930
303,134
+0.03(+0.61%)
May 16, 2005
4.760
4.900
4.730
4.900
341,377
+0.12(+2.51%)
May 13, 2005
4.500
5.000
4.490
4.780
884,820
+0.28(+6.22%)
May 12, 2005
4.450
4.610
4.450
4.500
324,491
-0.02(-0.44%)
May 11, 2005
4.500
4.600
4.450
4.520
407,813
+0.02(+0.44%)
May 10, 2005
4.670
4.700
4.500
4.500
267,492
-0.25(-5.26%)
May 09, 2005
4.700
4.750
4.610
4.750
198,487
+0.05(+1.06%)
May 06, 2005
4.550
4.710
4.550
4.700
264,108
+0.17(+3.75%)
May 05, 2005
4.710
4.760
4.490
4.530
511,816
-0.22(-4.63%)
May 04, 2005
4.770
4.770
4.550
4.750
865,757
+0.00(+0.00%)
May 03, 2005
4.280
4.930
4.260
4.750
2,009,254
+0.41(+9.45%)
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.