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
Nacco Industries
(NY:
NC
)
32.61
-0.36 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.270
7.408
7.201
7.375
1,020,985
+0.12(+1.62%)
May 30, 2006
7.479
7.479
7.242
7.257
887,308
-0.26(-3.45%)
May 26, 2006
7.477
7.519
7.407
7.516
373,909
+0.06(+0.78%)
May 25, 2006
7.404
7.472
7.394
7.458
519,211
+0.11(+1.55%)
May 24, 2006
7.389
7.411
7.203
7.345
1,249,593
-0.04(-0.60%)
May 23, 2006
7.545
7.650
7.342
7.389
1,551,821
-0.13(-1.75%)
May 22, 2006
7.721
7.721
7.422
7.521
1,259,280
-0.21(-2.75%)
May 19, 2006
7.859
7.862
7.691
7.733
542,459
-0.13(-1.60%)
May 18, 2006
7.799
8.000
7.799
7.859
769,129
+0.05(+0.59%)
May 17, 2006
7.897
7.966
7.781
7.812
842,749
-0.11(-1.43%)
May 16, 2006
8.078
8.111
7.910
7.925
976,426
-0.16(-2.04%)
May 15, 2006
8.189
8.189
7.962
8.090
503,712
-0.13(-1.59%)
May 12, 2006
8.509
8.509
8.207
8.220
1,050,046
-0.29(-3.39%)
May 11, 2006
8.741
8.741
8.491
8.509
790,440
-0.23(-2.66%)
May 10, 2006
8.654
8.775
8.631
8.742
538,584
+0.09(+1.01%)
May 09, 2006
8.631
8.715
8.566
8.654
734,257
+0.02(+0.26%)
May 08, 2006
8.767
8.796
8.622
8.631
1,210,846
-0.14(-1.60%)
May 05, 2006
8.824
8.901
8.772
8.772
381,658
-0.04(-0.45%)
May 04, 2006
8.673
8.865
8.672
8.811
1,019,048
+0.14(+1.59%)
May 03, 2006
8.530
8.697
8.442
8.673
503,712
+0.14(+1.68%)
May 02, 2006
8.492
8.568
8.447
8.530
472,714
+0.03(+0.32%)
May 01, 2006
8.328
8.568
8.328
8.503
424,280
+0.19(+2.25%)
Apr 28, 2006
8.220
8.336
8.200
8.315
647,076
+0.11(+1.32%)
Apr 27, 2006
8.349
8.350
8.184
8.207
619,953
-0.18(-2.09%)
Apr 26, 2006
8.414
8.519
8.380
8.383
581,206
-0.03(-0.37%)
Apr 25, 2006
8.586
8.672
8.356
8.414
1,608,004
-0.18(-2.14%)
Apr 24, 2006
8.605
8.642
8.494
8.598
585,081
-0.01(-0.08%)
Apr 21, 2006
8.595
8.683
8.568
8.605
650,951
+0.06(+0.71%)
Apr 20, 2006
8.439
8.632
8.439
8.544
664,512
+0.10(+1.24%)
Apr 19, 2006
8.311
8.439
8.284
8.439
784,628
+0.13(+1.55%)
Apr 18, 2006
8.247
8.323
8.220
8.310
680,011
+0.06(+0.76%)
Apr 17, 2006
8.259
8.310
8.197
8.247
348,723
-0.03(-0.32%)
Apr 13, 2006
8.144
8.322
8.109
8.274
875,684
+0.13(+1.60%)
Apr 12, 2006
7.968
8.168
7.954
8.144
401,032
+0.16(+2.04%)
Apr 11, 2006
8.078
8.111
7.939
7.980
408,781
-0.13(-1.55%)
Apr 10, 2006
8.100
8.215
8.060
8.106
515,336
-0.07(-0.91%)
Apr 07, 2006
8.349
8.388
8.166
8.181
472,714
-0.13(-1.55%)
Apr 06, 2006
8.235
8.387
8.194
8.310
680,011
+0.06(+0.75%)
Apr 05, 2006
8.155
8.254
8.116
8.248
385,533
+0.11(+1.30%)
Apr 04, 2006
8.027
8.219
8.021
8.143
680,011
+0.08(+1.04%)
Apr 03, 2006
7.960
8.078
7.941
8.058
402,969
+0.11(+1.40%)
Mar 31, 2006
7.952
7.995
7.890
7.947
393,283
+0.03(+0.40%)
Mar 30, 2006
7.970
7.987
7.899
7.915
247,981
-0.04(-0.52%)
Mar 29, 2006
7.825
8.002
7.816
7.957
978,364
+0.14(+1.85%)
Mar 28, 2006
7.962
7.967
7.812
7.812
430,092
-0.17(-2.10%)
Mar 27, 2006
8.022
8.094
7.926
7.980
348,723
-0.04(-0.52%)
Mar 24, 2006
7.839
8.026
7.839
8.022
323,538
+0.19(+2.48%)
Mar 23, 2006
7.908
7.936
7.779
7.828
356,473
-0.10(-1.21%)
Mar 22, 2006
7.744
7.923
7.689
7.923
590,893
+0.17(+2.16%)
Mar 21, 2006
7.784
7.943
7.756
7.756
507,586
-0.01(-0.09%)
Mar 20, 2006
7.763
7.843
7.717
7.763
1,332,900
+0.08(+1.01%)
Mar 17, 2006
7.541
7.686
7.535
7.686
1,212,784
+0.16(+2.09%)
Mar 16, 2006
7.474
7.532
7.474
7.528
635,452
+0.06(+0.82%)
Mar 15, 2006
7.336
7.468
7.336
7.467
691,635
+0.15(+2.07%)
Mar 14, 2006
7.326
7.446
7.232
7.316
922,180
-0.01(-0.15%)
Mar 13, 2006
7.385
7.521
7.326
7.326
666,450
-0.06(-0.79%)
Mar 10, 2006
7.209
7.385
7.111
7.385
548,271
+0.16(+2.26%)
Mar 09, 2006
7.319
7.342
7.164
7.222
497,900
-0.09(-1.17%)
Mar 08, 2006
7.265
7.388
7.137
7.307
565,707
+0.03(+0.40%)
Mar 07, 2006
7.340
7.340
7.219
7.278
523,085
-0.05(-0.70%)
Mar 06, 2006
7.459
7.459
7.282
7.330
360,347
-0.14(-1.89%)
Mar 03, 2006
7.451
7.487
7.381
7.471
829,187
+0.03(+0.43%)
Mar 02, 2006
7.470
7.484
7.376
7.438
730,382
-0.03(-0.42%)
Mar 01, 2006
7.164
7.472
7.105
7.470
1,036,484
+0.31(+4.27%)
Feb 28, 2006
7.162
7.179
6.994
7.164
614,141
+0.00(+0.03%)
Feb 27, 2006
7.079
7.164
7.064
7.162
614,141
+0.04(+0.55%)
Feb 24, 2006
7.154
7.154
7.072
7.123
856,310
-0.05(-0.72%)
Feb 23, 2006
7.053
7.177
7.043
7.175
470,777
+0.12(+1.63%)
Feb 22, 2006
7.071
7.107
7.060
7.060
821,438
-0.02(-0.23%)
Feb 21, 2006
7.087
7.094
7.035
7.076
499,837
-0.00(-0.01%)
Feb 17, 2006
6.932
7.084
6.896
7.077
546,334
+0.16(+2.37%)
Feb 16, 2006
6.842
6.939
6.803
6.913
478,526
+0.09(+1.28%)
Feb 15, 2006
6.788
6.839
6.736
6.825
402,969
+0.06(+0.86%)
Feb 14, 2006
6.635
6.767
6.542
6.767
970,614
+0.14(+2.15%)
Feb 13, 2006
6.764
6.807
6.625
6.625
759,443
-0.18(-2.63%)
Feb 10, 2006
6.886
6.886
6.691
6.803
534,709
-0.09(-1.35%)
Feb 09, 2006
6.893
6.994
6.893
6.896
375,846
+0.01(+0.22%)
Feb 08, 2006
6.868
6.891
6.781
6.881
277,041
+0.02(+0.35%)
Feb 07, 2006
6.980
6.989
6.840
6.857
521,148
-0.12(-1.75%)
Feb 06, 2006
6.927
6.994
6.893
6.980
618,016
+0.04(+0.57%)
Feb 03, 2006
6.922
6.968
6.878
6.940
569,582
+0.01(+0.19%)
Feb 02, 2006
7.049
7.079
6.885
6.927
612,204
-0.13(-1.90%)
Feb 01, 2006
7.068
7.072
6.999
7.061
557,958
-0.00(-0.03%)
Jan 31, 2006
7.072
7.084
6.904
7.063
680,011
-0.07(-0.96%)
Jan 30, 2006
7.095
7.149
7.033
7.131
284,791
+0.05(+0.68%)
Jan 27, 2006
7.034
7.128
6.984
7.083
319,663
+0.05(+0.71%)
Jan 26, 2006
6.927
7.043
6.927
7.033
792,378
+0.11(+1.54%)
Jan 25, 2006
6.994
7.046
6.850
6.927
563,770
-0.04(-0.61%)
Jan 24, 2006
6.766
7.083
6.749
6.969
1,187,598
+0.20(+2.93%)
Jan 23, 2006
6.572
6.823
6.562
6.771
1,408,456
+0.21(+3.21%)
Jan 20, 2006
6.625
6.774
6.548
6.560
1,098,480
-0.05(-0.70%)
Jan 19, 2006
6.404
6.651
6.404
6.607
949,303
+0.21(+3.35%)
Jan 18, 2006
6.494
6.568
6.323
6.393
1,652,563
-0.11(-1.69%)
Jan 17, 2006
6.567
6.731
6.452
6.503
2,144,651
-0.06(-0.98%)
Jan 13, 2006
6.429
6.609
6.380
6.567
1,032,610
+0.13(+1.98%)
Jan 12, 2006
6.509
6.509
6.333
6.440
984,176
-0.06(-0.88%)
Jan 11, 2006
6.463
6.530
6.347
6.497
910,556
+0.03(+0.54%)
Jan 10, 2006
6.400
6.567
6.272
6.462
1,524,698
+0.03(+0.51%)
Jan 09, 2006
6.452
6.636
6.406
6.430
1,232,157
-0.01(-0.18%)
Jan 06, 2006
6.439
6.527
6.285
6.442
573,457
+0.03(+0.39%)
Jan 05, 2006
6.447
6.452
6.265
6.416
1,090,730
+0.01(+0.09%)
Jan 04, 2006
6.259
6.473
6.259
6.411
645,139
+0.16(+2.63%)
Jan 03, 2006
6.065
6.290
6.026
6.247
997,737
+0.20(+3.30%)
Dec 30, 2005
6.189
6.189
5.988
6.047
519,211
-0.15(-2.48%)
Dec 29, 2005
6.197
6.270
6.183
6.201
156,925
+0.02(+0.28%)
Dec 28, 2005
6.041
6.226
6.041
6.184
625,765
+0.15(+2.57%)
Dec 27, 2005
6.144
6.158
6.025
6.029
331,287
-0.11(-1.77%)
Dec 23, 2005
6.137
6.204
6.128
6.138
96,867
+0.01(+0.13%)
Dec 22, 2005
5.998
6.141
5.998
6.130
354,535
+0.17(+2.82%)
Dec 21, 2005
6.003
6.141
5.962
5.962
594,767
-0.01(-0.09%)
Dec 20, 2005
5.859
6.039
5.843
5.967
525,023
+0.10(+1.67%)
Dec 19, 2005
5.988
5.995
5.847
5.869
228,607
-0.12(-1.98%)
Dec 16, 2005
6.024
6.035
5.968
5.988
958,990
-0.02(-0.41%)
Dec 15, 2005
6.196
6.196
6.000
6.012
633,515
-0.18(-2.96%)
Dec 14, 2005
6.223
6.329
6.156
6.196
557,958
-0.03(-0.43%)
Dec 13, 2005
6.173
6.251
6.129
6.222
342,911
+0.04(+0.62%)
Dec 12, 2005
6.308
6.326
6.148
6.184
358,410
-0.11(-1.77%)
Dec 09, 2005
6.052
6.297
6.042
6.296
399,095
+0.24(+4.03%)
Dec 08, 2005
6.176
6.176
5.989
6.052
776,879
-0.11(-1.80%)
Dec 07, 2005
6.271
6.271
6.142
6.163
286,728
-0.11(-1.73%)
Dec 06, 2005
6.286
6.297
6.256
6.271
275,104
-0.03(-0.41%)
Dec 05, 2005
6.285
6.297
6.272
6.297
137,552
+0.00(+0.00%)
Dec 02, 2005
6.310
6.310
6.189
6.297
321,600
-0.02(-0.36%)
Dec 01, 2005
6.044
6.349
6.044
6.320
536,647
+0.28(+4.56%)
Nov 30, 2005
5.975
6.150
5.975
6.044
468,839
+0.07(+1.23%)
Nov 29, 2005
5.891
6.008
5.888
5.971
339,037
+0.06(+0.95%)
Nov 28, 2005
5.982
5.997
5.915
5.915
439,779
-0.08(-1.34%)
Nov 25, 2005
5.995
5.995
5.995
5.995
5,812
-0.01(-0.09%)
Nov 23, 2005
6.006
6.013
5.988
6.000
275,104
+0.00(+0.04%)
Nov 22, 2005
6.008
6.024
5.962
5.998
329,350
-0.02(-0.34%)
Nov 21, 2005
5.988
6.019
5.936
6.019
244,106
+0.02(+0.30%)
Nov 18, 2005
5.941
6.029
5.913
6.000
187,923
+0.07(+1.25%)
Nov 17, 2005
5.861
5.931
5.812
5.927
246,044
+0.07(+1.12%)
Nov 16, 2005
5.905
5.905
5.806
5.861
122,053
-0.04(-0.74%)
Nov 15, 2005
5.940
5.994
5.871
5.905
397,157
-0.08(-1.34%)
Nov 14, 2005
5.975
6.011
5.923
5.985
91,055
-0.01(-0.13%)
Nov 11, 2005
5.972
5.993
5.972
5.993
170,487
+0.01(+0.13%)
Nov 10, 2005
5.987
6.024
5.915
5.985
292,540
+0.03(+0.55%)
Nov 09, 2005
6.000
6.035
5.950
5.952
269,292
-0.06(-0.94%)
Nov 08, 2005
6.160
6.160
5.967
6.009
308,039
-0.15(-2.50%)
Nov 07, 2005
6.122
6.188
6.048
6.163
205,359
+0.05(+0.84%)
Nov 04, 2005
6.124
6.171
6.109
6.111
77,494
+0.00(+0.00%)
Nov 03, 2005
6.039
6.142
6.039
6.111
154,988
+0.08(+1.40%)
Nov 02, 2005
5.949
6.039
5.949
6.027
224,733
+0.09(+1.52%)
Nov 01, 2005
5.982
5.997
5.936
5.937
131,740
-0.06(-0.94%)
Oct 31, 2005
5.735
6.013
5.735
5.993
277,041
+0.27(+4.70%)
Oct 28, 2005
5.631
5.724
5.631
5.724
158,863
+0.11(+1.88%)
Oct 27, 2005
5.822
5.832
5.605
5.618
249,918
-0.19(-3.24%)
Oct 26, 2005
5.755
5.821
5.755
5.806
89,118
+0.05(+0.91%)
Oct 25, 2005
5.830
5.843
5.750
5.754
125,928
-0.06(-1.08%)
Oct 24, 2005
5.544
5.817
5.525
5.817
507,586
+0.29(+5.27%)
Oct 21, 2005
5.520
5.544
5.474
5.526
209,234
+0.01(+0.10%)
Oct 20, 2005
5.582
5.582
5.484
5.520
228,607
-0.05(-0.88%)
Oct 19, 2005
5.536
5.610
5.524
5.569
288,665
+0.02(+0.37%)
Oct 18, 2005
5.577
5.577
5.528
5.549
112,366
-0.03(-0.51%)
Oct 17, 2005
5.562
5.585
5.537
5.577
218,921
+0.00(+0.04%)
Oct 14, 2005
5.682
5.704
5.540
5.575
505,649
-0.06(-0.99%)
Oct 13, 2005
5.665
5.665
5.587
5.631
176,299
-0.04(-0.76%)
Oct 12, 2005
5.665
5.713
5.637
5.674
213,109
-0.00(-0.07%)
Oct 11, 2005
5.691
5.729
5.677
5.678
135,614
+0.00(+0.01%)
Oct 10, 2005
5.787
5.819
5.668
5.678
209,234
-0.10(-1.77%)
Oct 07, 2005
5.701
5.859
5.678
5.780
271,229
+0.09(+1.62%)
Oct 06, 2005
5.807
5.807
5.510
5.688
588,955
-0.12(-2.04%)
Oct 05, 2005
6.129
6.129
5.806
5.806
236,357
-0.32(-5.26%)
Oct 04, 2005
6.207
6.240
6.091
6.129
410,719
-0.07(-1.05%)
Oct 03, 2005
5.920
6.220
5.897
6.194
377,784
+0.29(+4.85%)
Sep 30, 2005
5.780
5.925
5.771
5.908
213,109
+0.13(+2.21%)
Sep 29, 2005
5.668
5.780
5.657
5.780
104,617
+0.10(+1.77%)
Sep 28, 2005
5.816
5.816
5.653
5.679
153,051
-0.13(-2.28%)
Sep 27, 2005
5.820
5.833
5.782
5.812
154,988
+0.03(+0.52%)
Sep 26, 2005
5.711
5.871
5.704
5.782
220,858
+0.08(+1.46%)
Sep 23, 2005
5.698
5.698
5.657
5.698
92,993
-0.01(-0.10%)
Sep 22, 2005
5.611
5.708
5.598
5.704
228,607
+0.08(+1.43%)
Sep 21, 2005
5.626
5.627
5.586
5.624
350,661
-0.02(-0.39%)
Sep 20, 2005
5.729
5.760
5.616
5.646
242,169
-0.11(-1.95%)
Sep 19, 2005
5.853
5.892
5.733
5.758
160,800
-0.11(-1.83%)
Sep 16, 2005
5.864
5.866
5.760
5.866
573,457
+0.04(+0.68%)
Sep 15, 2005
5.878
5.971
5.825
5.826
164,675
-0.05(-0.82%)
Sep 14, 2005
5.940
5.951
5.846
5.874
170,487
-0.05(-0.90%)
Sep 13, 2005
5.975
5.975
5.877
5.927
251,856
-0.05(-0.79%)
Sep 12, 2005
5.936
6.000
5.907
5.975
154,988
+0.05(+0.83%)
Sep 09, 2005
5.848
5.926
5.820
5.926
96,867
+0.09(+1.54%)
Sep 08, 2005
5.869
5.871
5.784
5.836
199,547
-0.03(-0.56%)
Sep 07, 2005
5.802
5.869
5.802
5.869
154,988
+0.08(+1.46%)
Sep 06, 2005
5.676
5.812
5.676
5.784
247,981
+0.12(+2.13%)
Sep 02, 2005
5.670
5.670
5.624
5.663
89,118
-0.02(-0.34%)
Sep 01, 2005
5.611
5.686
5.611
5.682
139,489
+0.06(+1.05%)
Aug 31, 2005
5.529
5.624
5.523
5.624
319,663
+0.10(+1.82%)
Aug 30, 2005
5.532
5.532
5.502
5.523
79,431
-0.02(-0.37%)
Aug 29, 2005
5.469
5.544
5.469
5.544
211,171
+0.07(+1.37%)
Aug 26, 2005
5.536
5.557
5.460
5.469
102,679
-0.07(-1.21%)
Aug 25, 2005
5.717
5.730
5.536
5.536
209,234
-0.17(-2.94%)
Aug 24, 2005
5.627
5.740
5.627
5.704
269,292
+0.08(+1.38%)
Aug 23, 2005
5.630
5.640
5.575
5.626
251,856
+0.01(+0.14%)
Aug 22, 2005
5.590
5.639
5.590
5.618
168,549
+0.07(+1.26%)
Aug 19, 2005
5.588
5.631
5.461
5.549
375,846
-0.04(-0.69%)
Aug 18, 2005
5.794
5.794
5.549
5.588
556,020
-0.22(-3.78%)
Aug 17, 2005
5.794
5.855
5.776
5.807
92,993
+0.00(+0.03%)
Aug 16, 2005
5.910
5.913
5.805
5.805
251,856
-0.14(-2.40%)
Aug 15, 2005
5.851
6.001
5.851
5.948
288,665
+0.10(+1.67%)
Aug 12, 2005
5.871
5.871
5.834
5.851
282,853
-0.03(-0.57%)
Aug 11, 2005
5.833
5.884
5.808
5.884
63,932
+0.04(+0.72%)
Aug 10, 2005
5.838
5.877
5.797
5.843
517,273
-0.00(-0.06%)
Aug 09, 2005
5.808
5.907
5.808
5.846
253,793
+0.04(+0.66%)
Aug 08, 2005
5.788
5.828
5.745
5.808
199,547
+0.03(+0.55%)
Aug 05, 2005
5.923
5.924
5.762
5.776
213,109
-0.16(-2.70%)
Aug 04, 2005
6.023
6.023
5.936
5.936
147,238
-0.10(-1.62%)
Aug 03, 2005
6.051
6.051
6.026
6.033
81,368
-0.02(-0.35%)
Aug 02, 2005
6.089
6.089
6.027
6.055
647,076
-0.04(-0.74%)
Aug 01, 2005
5.967
6.116
5.967
6.100
410,719
+0.13(+2.22%)
Jul 29, 2005
5.931
5.975
5.931
5.967
457,215
+0.03(+0.57%)
Jul 28, 2005
5.802
5.933
5.791
5.933
127,865
+0.14(+2.44%)
Jul 27, 2005
5.833
5.833
5.775
5.791
118,178
-0.05(-0.85%)
Jul 26, 2005
5.804
5.868
5.778
5.841
166,612
+0.04(+0.64%)
Jul 25, 2005
5.841
5.954
5.804
5.804
251,856
-0.05(-0.84%)
Jul 22, 2005
5.791
5.859
5.729
5.853
230,545
+0.07(+1.29%)
Jul 21, 2005
5.889
5.900
5.779
5.779
211,171
-0.10(-1.67%)
Jul 20, 2005
5.812
5.900
5.789
5.877
203,422
+0.06(+1.11%)
Jul 19, 2005
5.719
5.813
5.704
5.812
215,046
+0.12(+2.13%)
Jul 18, 2005
5.722
5.729
5.652
5.691
91,055
-0.02(-0.36%)
Jul 15, 2005
5.637
5.711
5.608
5.711
125,928
+0.06(+1.14%)
Jul 14, 2005
5.745
5.782
5.632
5.647
154,988
-0.11(-1.94%)
Jul 13, 2005
5.874
5.874
5.753
5.758
125,928
-0.11(-1.88%)
Jul 12, 2005
5.884
5.884
5.820
5.869
211,171
-0.00(-0.04%)
Jul 11, 2005
5.820
5.871
5.820
5.871
362,285
+0.05(+0.89%)
Jul 08, 2005
5.644
5.884
5.625
5.820
269,292
+0.19(+3.35%)
Jul 07, 2005
5.722
5.722
5.608
5.631
199,547
-0.10(-1.81%)
Jul 06, 2005
5.729
5.775
5.729
5.735
174,361
+0.01(+0.11%)
Jul 05, 2005
5.569
5.729
5.569
5.729
240,231
+0.17(+3.15%)
Jul 01, 2005
5.536
5.554
5.524
5.554
85,243
+0.02(+0.35%)
Jun 30, 2005
5.549
5.631
5.502
5.534
269,292
-0.00(-0.07%)
Jun 29, 2005
5.585
5.590
5.525
5.538
180,173
-0.04(-0.65%)
Jun 28, 2005
5.465
5.578
5.456
5.575
209,234
+0.13(+2.37%)
Jun 27, 2005
5.437
5.461
5.404
5.446
220,858
+0.02(+0.38%)
Jun 24, 2005
5.536
5.536
5.413
5.425
526,960
-0.12(-2.14%)
Jun 23, 2005
5.688
5.688
5.538
5.544
232,482
-0.15(-2.72%)
Jun 22, 2005
5.766
5.773
5.678
5.698
145,301
-0.06(-1.00%)
Jun 21, 2005
5.713
5.793
5.713
5.756
203,422
+0.04(+0.75%)
Jun 20, 2005
5.848
5.848
5.704
5.713
216,983
-0.15(-2.53%)
Jun 17, 2005
5.871
5.923
5.849
5.861
492,088
+0.04(+0.71%)
Jun 16, 2005
5.668
5.820
5.668
5.820
652,888
+0.15(+2.68%)
Jun 15, 2005
5.706
5.706
5.624
5.668
559,895
-0.01(-0.21%)
Jun 14, 2005
5.619
5.768
5.619
5.680
629,640
+0.06(+1.08%)
Jun 13, 2005
5.422
5.644
5.420
5.619
769,129
+0.19(+3.41%)
Jun 10, 2005
5.386
5.538
5.386
5.434
689,698
+0.06(+1.08%)
Jun 09, 2005
5.275
5.407
5.247
5.376
507,586
+0.09(+1.70%)
Jun 08, 2005
5.181
5.355
5.181
5.286
360,347
+0.09(+1.77%)
Jun 07, 2005
5.275
5.304
5.190
5.194
499,837
-0.08(-1.46%)
Jun 06, 2005
5.257
5.291
5.175
5.271
247,981
+0.03(+0.51%)
Jun 03, 2005
5.417
5.420
5.244
5.244
271,229
-0.15(-2.71%)
Jun 02, 2005
5.418
5.420
5.390
5.390
337,099
-0.03(-0.51%)
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.