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
MFA Financial Inc
(NY:
MFA
)
10.69
+0.12 (+1.14%)
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 (%)
May 31, 2006
4.819
4.892
4.762
4.892
634,527
+0.12(+2.57%)
May 30, 2006
4.841
4.870
4.740
4.769
408,881
-0.12(-2.36%)
May 26, 2006
4.906
4.935
4.834
4.884
243,110
+0.02(+0.45%)
May 25, 2006
4.798
4.870
4.783
4.863
300,770
+0.08(+1.66%)
May 24, 2006
4.798
4.899
4.690
4.783
418,583
-0.04(-0.90%)
May 23, 2006
4.942
4.993
4.798
4.827
452,541
-0.06(-1.18%)
May 22, 2006
4.798
4.964
4.780
4.884
878,054
-0.06(-1.17%)
May 19, 2006
4.798
4.978
4.798
4.942
623,439
+0.10(+2.09%)
May 18, 2006
4.812
4.942
4.812
4.841
356,627
+0.00(+0.00%)
May 17, 2006
4.812
4.928
4.762
4.841
764,122
-0.11(-2.19%)
May 16, 2006
4.884
5.050
4.834
4.949
656,843
+0.11(+2.24%)
May 15, 2006
4.906
4.949
4.812
4.841
1,109,800
-0.16(-3.17%)
May 12, 2006
4.762
5.108
4.762
5.000
1,350,970
+0.09(+1.91%)
May 11, 2006
5.029
5.065
4.834
4.906
1,060,041
-0.12(-2.44%)
May 10, 2006
4.935
5.065
4.899
5.029
423,573
+0.05(+1.01%)
May 09, 2006
5.014
5.072
4.935
4.978
694,404
-0.07(-1.43%)
May 08, 2006
4.913
5.101
4.848
5.050
1,067,110
+0.09(+1.74%)
May 05, 2006
4.747
4.978
4.740
4.964
966,483
+0.21(+4.40%)
May 04, 2006
4.827
4.827
4.697
4.755
608,747
-0.09(-1.93%)
May 03, 2006
4.762
4.920
4.675
4.848
1,530,739
+0.05(+1.05%)
May 02, 2006
4.726
4.819
4.560
4.798
424,820
+0.05(+1.06%)
May 01, 2006
4.978
5.007
4.690
4.747
582,135
-0.20(-4.08%)
Apr 28, 2006
4.798
5.000
4.654
4.949
1,130,174
+0.15(+3.16%)
Apr 27, 2006
4.560
4.798
4.488
4.798
756,637
+0.18(+3.91%)
Apr 26, 2006
4.553
4.668
4.502
4.617
633,003
+0.04(+0.79%)
Apr 25, 2006
4.509
4.581
4.437
4.581
1,001,134
+0.04(+0.79%)
Apr 24, 2006
4.639
4.646
4.531
4.545
414,563
-0.17(-3.52%)
Apr 21, 2006
4.690
4.863
4.553
4.711
836,473
+0.14(+3.00%)
Apr 20, 2006
4.690
4.697
4.531
4.574
865,996
-0.14(-3.06%)
Apr 19, 2006
4.639
4.747
4.581
4.718
1,700,806
+0.04(+0.93%)
Apr 18, 2006
4.314
4.747
4.293
4.675
1,240,087
+0.32(+7.46%)
Apr 17, 2006
4.358
4.379
4.300
4.351
806,812
-0.02(-0.50%)
Apr 13, 2006
4.387
4.408
4.329
4.372
774,794
-0.01(-0.33%)
Apr 12, 2006
4.387
4.401
4.329
4.387
430,087
-0.01(-0.16%)
Apr 11, 2006
4.401
4.437
4.329
4.394
653,793
-0.03(-0.65%)
Apr 10, 2006
4.473
4.495
4.343
4.423
578,809
-0.06(-1.45%)
Apr 07, 2006
4.516
4.574
4.415
4.488
549,286
-0.04(-0.96%)
Apr 06, 2006
4.394
4.538
4.387
4.531
413,316
+0.12(+2.78%)
Apr 05, 2006
4.415
4.480
4.394
4.408
247,823
-0.01(-0.16%)
Apr 04, 2006
4.415
4.524
4.365
4.415
347,895
-0.01(-0.16%)
Apr 03, 2006
4.545
4.553
4.415
4.423
345,539
-0.16(-3.46%)
Mar 31, 2006
4.415
4.581
4.415
4.581
548,732
+0.04(+0.79%)
Mar 30, 2006
4.516
4.596
4.452
4.545
400,426
-0.01(-0.16%)
Mar 29, 2006
4.538
4.610
4.509
4.553
371,458
+0.04(+0.80%)
Mar 28, 2006
4.459
4.567
4.437
4.516
536,673
+0.02(+0.48%)
Mar 27, 2006
4.553
4.589
4.473
4.495
204,856
-0.10(-2.20%)
Mar 24, 2006
4.596
4.625
4.538
4.596
280,118
-0.03(-0.62%)
Mar 23, 2006
4.452
4.625
4.452
4.625
975,354
+0.14(+3.05%)
Mar 22, 2006
4.488
4.574
4.452
4.488
526,832
-0.01(-0.32%)
Mar 21, 2006
4.329
4.596
4.329
4.502
758,023
-0.01(-0.32%)
Mar 20, 2006
4.459
4.545
4.401
4.516
604,589
+0.03(+0.64%)
Mar 17, 2006
4.531
4.567
4.437
4.488
1,401,838
-0.03(-0.64%)
Mar 16, 2006
4.596
4.654
4.502
4.516
476,103
-0.10(-2.19%)
Mar 15, 2006
4.495
4.625
4.423
4.617
966,068
+0.14(+3.06%)
Mar 14, 2006
4.329
4.488
4.329
4.480
544,019
+0.13(+2.99%)
Mar 13, 2006
4.379
4.430
4.336
4.351
348,033
-0.06(-1.47%)
Mar 10, 2006
4.141
4.415
4.105
4.415
878,747
+0.25(+5.88%)
Mar 09, 2006
4.242
4.257
4.098
4.170
367,161
-0.10(-2.36%)
Mar 08, 2006
4.120
4.293
4.091
4.271
582,412
+0.11(+2.60%)
Mar 07, 2006
4.185
4.221
4.076
4.163
648,665
-0.06(-1.54%)
Mar 06, 2006
4.257
4.271
4.199
4.228
421,771
-0.06(-1.35%)
Mar 03, 2006
4.314
4.336
4.213
4.286
466,124
-0.08(-1.82%)
Mar 02, 2006
4.365
4.387
4.307
4.365
358,983
-0.02(-0.49%)
Mar 01, 2006
4.257
4.387
4.257
4.387
491,627
+0.12(+2.70%)
Feb 28, 2006
4.415
4.408
4.242
4.271
423,157
-0.14(-3.27%)
Feb 27, 2006
4.358
4.437
4.358
4.415
232,299
+0.02(+0.49%)
Feb 24, 2006
4.343
4.394
4.336
4.394
337,084
+0.01(+0.16%)
Feb 23, 2006
4.415
4.452
4.358
4.387
321,837
-0.06(-1.46%)
Feb 22, 2006
4.415
4.473
4.372
4.452
416,920
+0.01(+0.33%)
Feb 21, 2006
4.452
4.488
4.387
4.437
272,633
-0.03(-0.65%)
Feb 17, 2006
4.459
4.495
4.387
4.466
448,937
+0.02(+0.49%)
Feb 16, 2006
4.473
4.495
4.437
4.444
313,521
-0.03(-0.65%)
Feb 15, 2006
4.379
4.488
4.379
4.473
414,979
+0.05(+1.14%)
Feb 14, 2006
4.415
4.473
4.322
4.423
695,236
-0.01(-0.33%)
Feb 13, 2006
4.351
4.444
4.336
4.437
385,734
+0.04(+0.82%)
Feb 10, 2006
4.401
4.452
4.336
4.401
678,742
-0.04(-0.97%)
Feb 09, 2006
4.415
4.509
4.415
4.444
847,423
+0.01(+0.16%)
Feb 08, 2006
4.437
4.473
4.329
4.437
328,213
+0.00(+0.00%)
Feb 07, 2006
4.437
4.560
4.408
4.437
473,747
-0.03(-0.65%)
Feb 06, 2006
4.415
4.488
4.336
4.466
426,067
+0.02(+0.49%)
Feb 03, 2006
4.401
4.538
4.365
4.444
666,961
-0.01(-0.32%)
Feb 02, 2006
4.545
4.603
4.415
4.459
884,430
-0.12(-2.68%)
Feb 01, 2006
4.646
4.654
4.488
4.581
1,262,957
-0.09(-2.01%)
Jan 31, 2006
4.747
4.819
4.646
4.675
856,571
-0.13(-2.70%)
Jan 30, 2006
4.827
4.863
4.755
4.805
536,257
-0.04(-0.89%)
Jan 27, 2006
4.783
4.892
4.740
4.848
808,891
+0.06(+1.36%)
Jan 26, 2006
4.834
4.834
4.726
4.783
1,203,219
-0.06(-1.34%)
Jan 25, 2006
4.906
4.906
4.812
4.848
354,271
-0.05(-1.03%)
Jan 24, 2006
4.834
4.899
4.798
4.899
804,456
+0.07(+1.49%)
Jan 23, 2006
4.812
4.856
4.762
4.827
530,575
+0.06(+1.21%)
Jan 20, 2006
4.928
4.928
4.690
4.769
745,549
-0.13(-2.65%)
Jan 19, 2006
4.819
4.928
4.805
4.899
1,527,967
+0.11(+2.26%)
Jan 18, 2006
4.690
4.819
4.690
4.791
1,203,357
+0.05(+1.07%)
Jan 17, 2006
4.762
4.805
4.733
4.740
667,931
-0.06(-1.35%)
Jan 13, 2006
4.870
4.935
4.791
4.805
618,172
-0.07(-1.48%)
Jan 12, 2006
4.978
4.978
4.863
4.877
1,298,994
-0.04(-0.88%)
Jan 11, 2006
4.798
4.957
4.798
4.920
1,403,917
+0.12(+2.56%)
Jan 10, 2006
4.747
4.827
4.711
4.798
1,252,839
+0.06(+1.37%)
Jan 09, 2006
4.690
4.755
4.654
4.733
857,541
+0.09(+1.86%)
Jan 06, 2006
4.798
4.798
4.495
4.646
1,355,405
+0.12(+2.71%)
Jan 05, 2006
4.401
4.545
4.387
4.524
1,010,282
+0.07(+1.62%)
Jan 04, 2006
4.336
4.495
4.336
4.452
838,691
+0.07(+1.65%)
Jan 03, 2006
4.127
4.408
4.120
4.379
705,631
+0.27(+6.49%)
Dec 30, 2005
4.163
4.170
4.055
4.112
964,820
-0.06(-1.38%)
Dec 29, 2005
4.134
4.185
4.134
4.170
731,827
+0.05(+1.23%)
Dec 28, 2005
4.062
4.149
4.062
4.120
972,720
+0.01(+0.18%)
Dec 27, 2005
3.997
4.127
3.997
4.112
823,167
+0.07(+1.79%)
Dec 23, 2005
4.019
4.112
4.011
4.040
570,492
-0.06(-1.58%)
Dec 22, 2005
4.069
4.156
4.069
4.105
516,714
-0.04(-1.04%)
Dec 21, 2005
4.149
4.192
4.149
4.149
630,924
-0.01(-0.35%)
Dec 20, 2005
4.156
4.192
4.149
4.163
752,895
-0.01(-0.35%)
Dec 19, 2005
4.257
4.286
4.149
4.177
568,136
-0.12(-2.69%)
Dec 16, 2005
4.322
4.343
4.185
4.293
1,535,174
-0.01(-0.17%)
Dec 15, 2005
4.293
4.329
4.257
4.300
485,528
-0.01(-0.17%)
Dec 14, 2005
4.213
4.329
4.213
4.307
509,368
+0.06(+1.53%)
Dec 13, 2005
4.163
4.322
4.120
4.242
917,972
+0.01(+0.17%)
Dec 12, 2005
4.156
4.314
4.112
4.235
968,562
+0.09(+2.09%)
Dec 09, 2005
4.134
4.192
4.127
4.149
677,772
-0.01(-0.35%)
Dec 08, 2005
4.149
4.242
4.112
4.163
695,652
-0.02(-0.52%)
Dec 07, 2005
4.177
4.264
4.177
4.185
732,382
-0.06(-1.36%)
Dec 06, 2005
4.228
4.300
4.228
4.242
593,223
-0.01(-0.17%)
Dec 05, 2005
4.271
4.278
4.221
4.250
621,221
-0.06(-1.34%)
Dec 02, 2005
4.343
4.365
4.257
4.307
575,898
-0.09(-2.13%)
Dec 01, 2005
4.336
4.415
4.257
4.401
478,598
+0.00(+0.00%)
Nov 30, 2005
4.423
4.452
4.358
4.401
464,876
-0.05(-1.13%)
Nov 29, 2005
4.480
4.509
4.415
4.452
458,501
+0.01(+0.16%)
Nov 28, 2005
4.545
4.617
4.444
4.444
912,289
-0.11(-2.38%)
Nov 25, 2005
4.560
4.574
4.545
4.553
274,851
-0.03(-0.63%)
Nov 23, 2005
4.329
4.589
4.307
4.581
1,253,254
+0.27(+6.19%)
Nov 22, 2005
4.185
4.322
4.163
4.314
916,863
+0.13(+3.10%)
Nov 21, 2005
4.098
4.185
4.055
4.185
525,308
+0.06(+1.58%)
Nov 18, 2005
4.134
4.170
4.069
4.120
539,861
+0.01(+0.18%)
Nov 17, 2005
4.026
4.134
4.026
4.112
613,182
+0.02(+0.53%)
Nov 16, 2005
4.120
4.149
4.062
4.091
586,155
-0.06(-1.56%)
Nov 15, 2005
4.105
4.163
4.033
4.156
1,105,780
+0.05(+1.23%)
Nov 14, 2005
4.163
4.163
4.069
4.105
559,404
-0.06(-1.39%)
Nov 11, 2005
4.055
4.170
4.055
4.163
563,562
+0.08(+1.94%)
Nov 10, 2005
4.112
4.112
3.997
4.084
673,059
+0.04(+1.07%)
Nov 09, 2005
3.932
4.040
3.903
4.040
946,663
+0.09(+2.19%)
Nov 08, 2005
3.874
3.990
3.860
3.954
663,634
+0.03(+0.74%)
Nov 07, 2005
3.845
3.946
3.845
3.925
935,575
-0.03(-0.73%)
Nov 04, 2005
3.939
3.997
3.896
3.954
830,790
-0.07(-1.79%)
Nov 03, 2005
4.084
4.112
3.997
4.026
714,640
-0.08(-1.93%)
Nov 02, 2005
4.076
4.105
3.990
4.105
536,257
+0.04(+1.07%)
Nov 01, 2005
4.112
4.127
4.026
4.062
522,813
-0.09(-2.09%)
Oct 31, 2005
4.149
4.170
4.055
4.149
1,117,146
-0.01(-0.17%)
Oct 28, 2005
4.134
4.213
4.112
4.156
402,782
+0.01(+0.17%)
Oct 27, 2005
4.156
4.192
4.112
4.149
560,929
-0.03(-0.69%)
Oct 26, 2005
4.221
4.250
4.120
4.177
576,868
-0.09(-2.20%)
Oct 25, 2005
4.271
4.307
4.221
4.271
457,530
-0.06(-1.33%)
Oct 24, 2005
4.250
4.329
4.242
4.329
636,468
+0.07(+1.69%)
Oct 21, 2005
4.264
4.314
4.228
4.257
343,044
-0.01(-0.17%)
Oct 20, 2005
4.271
4.365
4.213
4.264
613,321
-0.05(-1.17%)
Oct 19, 2005
4.120
4.314
4.120
4.314
684,702
+0.09(+2.22%)
Oct 18, 2005
4.156
4.271
4.156
4.221
630,646
-0.04(-0.85%)
Oct 17, 2005
4.149
4.271
4.141
4.257
809,168
+0.01(+0.34%)
Oct 14, 2005
3.932
4.329
3.932
4.242
1,692,490
+0.31(+7.89%)
Oct 13, 2005
3.896
3.954
3.860
3.932
953,593
-0.07(-1.80%)
Oct 12, 2005
4.011
4.026
3.896
4.004
1,113,819
-0.09(-2.12%)
Oct 11, 2005
4.062
4.149
4.011
4.091
989,076
+0.01(+0.18%)
Oct 10, 2005
4.026
4.098
4.026
4.084
1,219,019
-0.01(-0.35%)
Oct 07, 2005
3.968
4.149
3.968
4.098
1,020,816
+0.09(+2.34%)
Oct 06, 2005
3.968
4.105
3.968
4.004
1,350,277
-0.01(-0.36%)
Oct 05, 2005
4.004
4.156
3.983
4.019
1,386,175
-0.08(-1.94%)
Oct 04, 2005
4.040
4.185
3.983
4.098
1,585,488
-0.12(-2.91%)
Oct 03, 2005
4.336
4.379
4.199
4.221
1,582,300
-0.20(-4.57%)
Sep 30, 2005
4.329
4.423
4.300
4.423
763,983
+0.07(+1.66%)
Sep 29, 2005
4.242
4.351
4.163
4.351
1,353,604
+0.09(+2.03%)
Sep 28, 2005
4.343
4.394
4.221
4.264
1,709,677
-0.15(-3.43%)
Sep 27, 2005
4.343
4.444
4.329
4.415
2,523,835
-0.13(-2.86%)
Sep 26, 2005
4.401
4.560
4.401
4.545
820,949
+0.13(+2.94%)
Sep 23, 2005
4.415
4.509
4.369
4.415
1,270,303
+0.01(+0.16%)
Sep 22, 2005
4.415
4.473
4.401
4.408
739,450
-0.08(-1.77%)
Sep 21, 2005
4.581
4.603
4.480
4.488
807,505
-0.09(-2.05%)
Sep 20, 2005
4.589
4.661
4.581
4.581
570,354
-0.01(-0.16%)
Sep 19, 2005
4.596
4.690
4.581
4.589
608,608
-0.04(-0.93%)
Sep 16, 2005
4.805
4.819
4.617
4.632
2,076,422
-0.25(-5.03%)
Sep 15, 2005
4.819
4.906
4.798
4.877
282,613
+0.06(+1.20%)
Sep 14, 2005
4.834
4.949
4.783
4.819
597,243
-0.01(-0.30%)
Sep 13, 2005
4.978
5.007
4.819
4.834
772,854
-0.19(-3.74%)
Sep 12, 2005
4.971
5.036
4.949
5.022
964,127
+0.04(+0.72%)
Sep 09, 2005
5.007
5.043
4.949
4.985
349,974
-0.01(-0.29%)
Sep 08, 2005
5.022
5.050
4.985
5.000
388,229
-0.06(-1.28%)
Sep 07, 2005
5.058
5.072
5.014
5.065
531,822
-0.01(-0.28%)
Sep 06, 2005
4.993
5.094
4.985
5.079
424,404
+0.08(+1.59%)
Sep 02, 2005
4.906
5.043
4.884
5.000
794,892
+0.02(+0.43%)
Sep 01, 2005
4.848
5.022
4.805
4.978
1,461,714
+0.12(+2.37%)
Aug 31, 2005
4.610
4.863
4.575
4.863
1,732,962
+0.25(+5.31%)
Aug 30, 2005
4.661
4.690
4.581
4.617
675,277
-0.05(-1.08%)
Aug 29, 2005
4.798
4.798
4.581
4.668
999,748
-0.17(-3.58%)
Aug 26, 2005
4.913
4.964
4.834
4.841
492,874
-0.09(-1.90%)
Aug 25, 2005
4.884
4.957
4.884
4.935
327,382
+0.04(+0.88%)
Aug 24, 2005
4.899
4.928
4.884
4.892
330,985
-0.01(-0.29%)
Aug 23, 2005
4.957
4.978
4.906
4.906
333,064
-0.06(-1.16%)
Aug 22, 2005
4.928
4.964
4.913
4.964
281,088
+0.04(+0.88%)
Aug 19, 2005
4.942
4.957
4.892
4.920
276,237
+0.00(+0.00%)
Aug 18, 2005
4.877
4.964
4.870
4.920
417,197
+0.01(+0.15%)
Aug 17, 2005
4.935
4.978
4.906
4.913
346,093
-0.06(-1.30%)
Aug 16, 2005
4.942
4.985
4.913
4.978
483,865
+0.04(+0.73%)
Aug 15, 2005
4.848
4.993
4.841
4.942
823,721
+0.01(+0.15%)
Aug 12, 2005
4.964
4.985
4.892
4.935
379,635
-0.06(-1.16%)
Aug 11, 2005
4.848
4.993
4.848
4.993
497,032
+0.14(+2.82%)
Aug 10, 2005
4.863
5.007
4.856
4.856
560,790
-0.08(-1.61%)
Aug 09, 2005
4.834
4.942
4.805
4.935
663,357
+0.03(+0.59%)
Aug 08, 2005
4.920
4.978
4.798
4.906
1,114,651
-0.01(-0.29%)
Aug 05, 2005
4.978
5.022
4.913
4.920
678,049
-0.09(-1.87%)
Aug 04, 2005
5.050
5.079
5.000
5.014
624,548
-0.06(-1.28%)
Aug 03, 2005
5.094
5.130
5.058
5.079
370,764
-0.04(-0.85%)
Aug 02, 2005
5.036
5.123
5.029
5.123
851,165
+0.08(+1.57%)
Aug 01, 2005
5.036
5.086
5.000
5.043
1,039,805
+0.02(+0.43%)
Jul 29, 2005
5.072
5.108
5.000
5.022
825,523
-0.03(-0.57%)
Jul 28, 2005
4.993
5.072
4.978
5.050
725,590
+0.04(+0.72%)
Jul 27, 2005
5.108
5.130
5.014
5.014
1,199,199
-0.09(-1.84%)
Jul 26, 2005
5.065
5.173
5.058
5.108
599,322
+0.04(+0.85%)
Jul 25, 2005
5.050
5.108
5.036
5.065
523,644
-0.02(-0.43%)
Jul 22, 2005
5.036
5.101
5.029
5.086
423,573
+0.04(+0.86%)
Jul 21, 2005
5.065
5.115
5.029
5.043
482,618
-0.06(-1.13%)
Jul 20, 2005
5.050
5.101
5.036
5.101
639,517
+0.04(+0.71%)
Jul 19, 2005
5.036
5.115
5.036
5.065
656,288
+0.01(+0.14%)
Jul 18, 2005
5.050
5.101
5.050
5.058
465,015
+0.01(+0.14%)
Jul 15, 2005
5.036
5.115
5.036
5.050
614,014
+0.00(+0.00%)
Jul 14, 2005
5.086
5.115
5.043
5.050
751,509
-0.03(-0.57%)
Jul 13, 2005
5.094
5.144
5.065
5.079
610,133
-0.04(-0.85%)
Jul 12, 2005
5.195
5.195
5.086
5.123
756,221
-0.06(-1.25%)
Jul 11, 2005
5.086
5.195
5.072
5.187
660,446
+0.07(+1.41%)
Jul 08, 2005
5.022
5.187
5.014
5.115
826,494
+0.02(+0.42%)
Jul 07, 2005
5.050
5.123
5.036
5.094
522,397
+0.00(+0.00%)
Jul 06, 2005
5.108
5.144
5.065
5.094
588,927
-0.07(-1.40%)
Jul 05, 2005
5.123
5.166
5.022
5.166
990,323
-0.03(-0.56%)
Jul 01, 2005
5.281
5.325
4.971
5.195
1,948,629
-0.18(-3.36%)
Jun 30, 2005
5.469
5.505
5.346
5.375
436,324
-0.07(-1.32%)
Jun 29, 2005
5.599
5.599
5.375
5.447
645,200
-0.15(-2.71%)
Jun 28, 2005
5.519
5.599
5.483
5.599
477,767
+0.14(+2.51%)
Jun 27, 2005
5.512
5.541
5.454
5.462
334,450
-0.04(-0.79%)
Jun 24, 2005
5.433
5.519
5.411
5.505
411,653
+0.09(+1.60%)
Jun 23, 2005
5.505
5.555
5.418
5.418
406,524
-0.06(-1.18%)
Jun 22, 2005
5.483
5.519
5.433
5.483
392,387
+0.02(+0.40%)
Jun 21, 2005
5.519
5.519
5.411
5.462
301,047
-0.01(-0.13%)
Jun 20, 2005
5.555
5.555
5.454
5.469
538,475
-0.07(-1.30%)
Jun 17, 2005
5.577
5.577
5.454
5.541
617,063
+0.04(+0.66%)
Jun 16, 2005
5.628
5.642
5.462
5.505
512,417
-0.09(-1.68%)
Jun 15, 2005
5.591
5.620
5.534
5.599
534,733
+0.03(+0.52%)
Jun 14, 2005
5.447
5.570
5.447
5.570
429,671
+0.10(+1.85%)
Jun 13, 2005
5.462
5.534
5.397
5.469
489,409
+0.08(+1.47%)
Jun 10, 2005
5.296
5.498
5.245
5.389
782,140
+0.12(+2.33%)
Jun 09, 2005
5.166
5.303
5.144
5.267
1,095,662
+0.09(+1.81%)
Jun 08, 2005
5.144
5.202
5.144
5.173
592,253
+0.03(+0.56%)
Jun 07, 2005
5.159
5.195
5.137
5.144
530,020
-0.01(-0.14%)
Jun 06, 2005
5.086
5.151
5.086
5.151
487,746
+0.09(+1.85%)
Jun 03, 2005
5.144
5.173
5.058
5.058
753,865
-0.07(-1.41%)
Jun 02, 2005
5.123
5.187
5.123
5.130
545,405
-0.04(-0.84%)
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.