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
Diodes Inc
(NQ:
DIOD
)
74.13
+1.28 (+1.76%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
15.29
15.83
15.14
15.83
720,675
+0.62(+4.06%)
May 30, 2006
15.10
15.58
14.88
15.21
1,027,566
+0.68(+4.68%)
May 26, 2006
14.51
14.76
14.29
14.53
289,216
+0.07(+0.46%)
May 25, 2006
14.34
14.76
14.28
14.46
380,274
-0.10(-0.67%)
May 24, 2006
15.06
15.11
14.07
14.56
1,096,444
-0.58(-3.82%)
May 23, 2006
15.11
15.54
14.94
15.14
580,657
+0.30(+2.01%)
May 22, 2006
15.79
15.95
14.76
14.84
984,366
-1.12(-7.02%)
May 19, 2006
15.42
15.99
15.26
15.96
412,266
+0.49(+3.16%)
May 18, 2006
16.09
16.38
15.46
15.47
422,980
-0.52(-3.25%)
May 17, 2006
15.96
16.06
15.25
15.99
917,481
-0.10(-0.61%)
May 16, 2006
16.11
16.50
16.09
16.09
310,485
-0.03(-0.19%)
May 15, 2006
16.38
16.50
16.11
16.12
793,815
-0.44(-2.68%)
May 12, 2006
16.66
16.84
16.36
16.56
604,783
-0.21(-1.27%)
May 11, 2006
16.82
17.04
16.57
16.78
824,079
-0.14(-0.81%)
May 10, 2006
17.11
17.44
16.80
16.92
673,366
-0.19(-1.12%)
May 09, 2006
16.04
17.22
15.84
17.11
1,140,963
+0.93(+5.74%)
May 08, 2006
17.42
17.56
15.83
16.18
1,644,030
-1.25(-7.17%)
May 05, 2006
17.99
18.90
17.43
17.43
1,838,365
-1.96(-10.11%)
May 04, 2006
18.48
19.48
18.44
19.39
520,504
+0.94(+5.11%)
May 03, 2006
18.24
18.65
17.70
18.44
418,944
+0.32(+1.74%)
May 02, 2006
17.87
18.33
17.82
18.13
318,697
+0.22(+1.25%)
May 01, 2006
18.09
18.28
17.78
17.90
217,777
-0.20(-1.12%)
Apr 28, 2006
18.02
18.39
17.96
18.11
259,950
-0.02(-0.12%)
Apr 27, 2006
18.38
18.45
17.92
18.13
317,668
-0.37(-1.99%)
Apr 26, 2006
18.67
18.91
18.35
18.50
209,067
-0.14(-0.76%)
Apr 25, 2006
18.67
19.13
18.57
18.64
251,761
+0.04(+0.24%)
Apr 24, 2006
18.42
18.72
18.17
18.60
191,917
+0.19(+1.04%)
Apr 21, 2006
18.61
18.77
18.03
18.40
220,719
-0.20(-1.10%)
Apr 20, 2006
19.11
19.11
18.40
18.61
228,817
-0.48(-2.51%)
Apr 19, 2006
18.24
19.12
18.22
19.09
466,524
+0.89(+4.91%)
Apr 18, 2006
17.65
18.27
17.61
18.20
270,511
+0.54(+3.07%)
Apr 17, 2006
17.88
17.95
17.39
17.65
183,385
-0.16(-0.90%)
Apr 13, 2006
17.90
18.00
17.76
17.81
212,236
+0.00(+0.00%)
Apr 12, 2006
17.40
18.02
17.19
17.81
321,615
+0.41(+2.38%)
Apr 11, 2006
17.63
17.75
17.16
17.40
355,885
-0.23(-1.29%)
Apr 10, 2006
17.81
17.90
17.52
17.63
189,303
-0.24(-1.37%)
Apr 07, 2006
18.12
18.32
17.67
17.87
277,509
-0.32(-1.76%)
Apr 06, 2006
18.35
18.44
18.08
18.19
220,384
-0.07(-0.39%)
Apr 05, 2006
18.38
18.52
18.13
18.26
211,302
-0.03(-0.17%)
Apr 04, 2006
18.38
18.41
18.03
18.29
198,616
+0.08(+0.44%)
Apr 03, 2006
18.46
18.62
18.05
18.21
214,737
-0.23(-1.25%)
Mar 31, 2006
17.90
18.44
17.83
18.44
254,439
+0.24(+1.32%)
Mar 30, 2006
18.25
18.38
17.80
18.20
289,944
-0.02(-0.10%)
Mar 29, 2006
18.22
18.32
18.06
18.22
435,145
+0.01(+0.05%)
Mar 28, 2006
18.12
18.44
18.00
18.21
551,596
+0.11(+0.59%)
Mar 27, 2006
18.16
18.22
17.98
18.11
203,269
+0.01(+0.05%)
Mar 24, 2006
17.88
18.18
17.67
18.10
262,162
+0.22(+1.22%)
Mar 23, 2006
17.93
18.18
17.51
17.88
505,200
-0.05(-0.30%)
Mar 22, 2006
17.68
18.04
17.39
17.93
705,300
+0.37(+2.10%)
Mar 21, 2006
17.06
17.73
17.01
17.56
625,630
+0.57(+3.35%)
Mar 20, 2006
16.88
17.15
16.53
17.00
374,088
+0.32(+1.89%)
Mar 17, 2006
16.64
16.88
16.33
16.68
446,736
+0.12(+0.75%)
Mar 16, 2006
16.36
16.95
16.22
16.56
486,552
+0.23(+1.39%)
Mar 15, 2006
16.50
16.66
16.10
16.33
362,890
-0.11(-0.68%)
Mar 14, 2006
15.91
16.56
15.80
16.44
332,989
+0.53(+3.32%)
Mar 13, 2006
16.62
16.77
15.89
15.91
365,562
-0.55(-3.35%)
Mar 10, 2006
16.42
16.86
16.22
16.46
364,216
+0.01(+0.08%)
Mar 09, 2006
16.22
16.59
16.16
16.45
598,020
+0.72(+4.55%)
Mar 08, 2006
16.22
16.22
15.58
15.73
704,626
-0.58(-3.57%)
Mar 07, 2006
16.92
17.01
16.14
16.32
588,633
-0.78(-4.55%)
Mar 06, 2006
17.54
17.56
16.83
17.09
294,957
-0.35(-2.01%)
Mar 03, 2006
17.59
17.91
17.43
17.44
351,408
-0.27(-1.51%)
Mar 02, 2006
17.40
17.75
17.16
17.71
327,966
+0.30(+1.71%)
Mar 01, 2006
16.89
17.51
16.80
17.41
247,768
+0.62(+3.71%)
Feb 28, 2006
17.12
17.51
16.74
16.79
340,593
-0.33(-1.92%)
Feb 27, 2006
17.11
17.33
16.99
17.12
309,880
+0.13(+0.78%)
Feb 24, 2006
16.64
17.06
16.44
16.99
521,400
+0.28(+1.68%)
Feb 23, 2006
16.89
16.90
16.68
16.71
509,530
-0.16(-0.97%)
Feb 22, 2006
16.44
16.89
16.04
16.87
948,055
+0.48(+2.93%)
Feb 21, 2006
16.25
16.44
15.96
16.39
392,749
+0.14(+0.85%)
Feb 17, 2006
16.61
16.61
15.96
16.25
385,089
-0.28(-1.67%)
Feb 16, 2006
16.31
16.61
16.30
16.53
279,300
+0.23(+1.39%)
Feb 15, 2006
16.61
16.72
16.26
16.30
550,809
-0.24(-1.48%)
Feb 14, 2006
16.43
16.62
16.34
16.55
493,639
+0.23(+1.42%)
Feb 13, 2006
16.40
16.56
16.23
16.32
286,783
-0.24(-1.45%)
Feb 10, 2006
16.62
16.74
16.22
16.56
401,941
-0.08(-0.48%)
Feb 09, 2006
16.59
17.42
16.39
16.64
852,214
+0.05(+0.29%)
Feb 08, 2006
16.24
16.65
16.02
16.59
894,292
+0.43(+2.67%)
Feb 07, 2006
16.67
16.88
15.83
16.16
1,046,656
-0.44(-2.68%)
Feb 06, 2006
15.99
16.62
15.83
16.60
665,064
+0.65(+4.10%)
Feb 03, 2006
15.81
16.31
15.64
15.95
538,897
-0.02(-0.14%)
Feb 02, 2006
16.34
16.78
15.84
15.97
694,780
-0.46(-2.79%)
Feb 01, 2006
16.44
16.46
16.21
16.43
610,147
-0.04(-0.22%)
Jan 31, 2006
15.64
16.56
15.64
16.46
3,658,651
+0.87(+5.59%)
Jan 30, 2006
15.65
16.12
15.47
15.59
497,725
-0.07(-0.45%)
Jan 27, 2006
16.00
16.58
15.57
15.66
743,701
-0.52(-3.19%)
Jan 26, 2006
15.64
16.41
15.56
16.18
1,310,932
+1.16(+7.69%)
Jan 25, 2006
15.14
15.29
14.98
15.02
325,981
-0.04(-0.27%)
Jan 24, 2006
14.75
15.14
14.75
15.06
234,259
+0.29(+1.96%)
Jan 23, 2006
14.75
15.00
14.56
14.77
247,494
+0.02(+0.15%)
Jan 20, 2006
15.52
15.52
14.68
14.75
392,011
-0.68(-4.38%)
Jan 19, 2006
14.82
15.45
14.78
15.43
416,865
+0.65(+4.39%)
Jan 18, 2006
14.72
14.92
14.06
14.78
445,422
-0.37(-2.46%)
Jan 17, 2006
15.15
15.32
15.11
15.15
196,185
-0.03(-0.20%)
Jan 13, 2006
15.40
15.46
14.91
15.18
283,789
-0.28(-1.81%)
Jan 12, 2006
15.69
15.95
15.24
15.46
363,750
-0.29(-1.83%)
Jan 11, 2006
15.40
16.00
15.40
15.75
313,566
+0.25(+1.61%)
Jan 10, 2006
15.55
15.56
15.40
15.50
301,090
-0.03(-0.20%)
Jan 09, 2006
15.40
15.56
15.33
15.53
501,303
+0.24(+1.60%)
Jan 06, 2006
15.13
15.45
14.93
15.29
480,816
+0.26(+1.74%)
Jan 05, 2006
14.48
15.11
14.41
15.03
563,076
+0.60(+4.16%)
Jan 04, 2006
14.44
14.56
14.20
14.43
373,903
-0.06(-0.43%)
Jan 03, 2006
13.89
14.60
13.79
14.49
597,615
+0.69(+4.99%)
Dec 30, 2005
14.22
14.22
13.70
13.80
420,004
-0.48(-3.36%)
Dec 29, 2005
14.49
14.51
14.19
14.28
254,322
-0.15(-1.05%)
Dec 28, 2005
14.40
14.48
14.13
14.43
224,250
+0.08(+0.56%)
Dec 27, 2005
14.69
14.71
14.22
14.35
301,800
-0.25(-1.70%)
Dec 23, 2005
14.59
14.67
14.51
14.60
188,827
+0.11(+0.74%)
Dec 22, 2005
14.20
14.51
14.18
14.49
275,070
+0.31(+2.19%)
Dec 21, 2005
13.94
14.44
13.86
14.18
889,579
+0.18(+1.30%)
Dec 20, 2005
14.57
14.69
13.60
14.00
1,787,223
-1.15(-7.60%)
Dec 19, 2005
15.57
15.64
14.96
15.15
1,073,745
-0.38(-2.43%)
Dec 16, 2005
14.96
15.55
14.96
15.53
790,060
+0.50(+3.34%)
Dec 15, 2005
14.84
15.25
14.84
15.03
681,630
+0.18(+1.23%)
Dec 14, 2005
14.34
15.02
14.34
14.84
816,853
+0.51(+3.57%)
Dec 13, 2005
13.43
14.84
13.36
14.33
2,141,068
+1.59(+12.49%)
Dec 12, 2005
12.38
12.78
12.42
12.74
282,282
+0.36(+2.91%)
Dec 09, 2005
12.26
12.44
12.16
12.38
254,689
+0.06(+0.47%)
Dec 08, 2005
12.30
12.53
12.22
12.32
496,008
+0.14(+1.13%)
Dec 07, 2005
12.36
12.44
12.10
12.19
443,746
-0.08(-0.69%)
Dec 06, 2005
12.19
12.47
12.19
12.27
716,041
+0.16(+1.28%)
Dec 05, 2005
12.48
12.55
12.01
12.12
566,751
-0.28(-2.22%)
Dec 02, 2005
12.40
12.50
12.14
12.39
479,997
+0.05(+0.40%)
Dec 01, 2005
12.18
12.55
11.58
12.34
449,637
+4.37(+54.77%)
Nov 30, 2005
7.842
8.079
7.753
7.974
468,963
+0.19(+2.46%)
Nov 29, 2005
7.795
7.854
7.733
7.783
284,636
+0.01(+0.10%)
Nov 28, 2005
8.000
8.091
7.671
7.775
411,914
-0.26(-3.25%)
Nov 25, 2005
8.012
8.079
7.974
8.036
79,890
+0.05(+0.57%)
Nov 23, 2005
7.945
8.093
7.929
7.990
298,678
+0.09(+1.10%)
Nov 22, 2005
7.654
7.960
7.624
7.903
543,807
+0.20(+2.59%)
Nov 21, 2005
7.901
7.901
7.637
7.704
465,282
-0.14(-1.84%)
Nov 18, 2005
7.802
8.016
7.802
7.848
792,965
+0.06(+0.79%)
Nov 17, 2005
7.613
7.799
7.496
7.787
247,990
+0.20(+2.66%)
Nov 16, 2005
7.585
7.686
7.455
7.585
245,463
-0.03(-0.44%)
Nov 15, 2005
7.704
7.799
7.552
7.619
368,021
-0.08(-1.10%)
Nov 14, 2005
7.656
7.704
7.569
7.704
257,636
+0.09(+1.25%)
Nov 11, 2005
7.611
7.773
7.583
7.609
537,342
+0.03(+0.36%)
Nov 10, 2005
7.398
7.623
7.297
7.581
670,671
+0.19(+2.57%)
Nov 09, 2005
7.447
7.522
7.328
7.392
354,321
-0.08(-1.06%)
Nov 08, 2005
7.498
7.512
7.309
7.471
435,951
+0.03(+0.42%)
Nov 07, 2005
7.289
7.500
7.249
7.439
364,326
+0.15(+2.06%)
Nov 04, 2005
7.243
7.348
7.168
7.289
308,639
+0.04(+0.57%)
Nov 03, 2005
7.109
7.279
7.109
7.247
434,027
+0.15(+2.06%)
Nov 02, 2005
6.953
7.111
6.927
7.101
337,864
+0.12(+1.70%)
Nov 01, 2005
7.123
7.180
6.927
6.983
358,742
-0.18(-2.51%)
Oct 31, 2005
7.200
7.309
7.117
7.162
692,172
-0.03(-0.36%)
Oct 28, 2005
7.311
7.384
7.117
7.188
789,417
-0.07(-0.95%)
Oct 27, 2005
7.465
7.573
7.127
7.257
1,560,917
+0.40(+5.79%)
Oct 26, 2005
6.904
7.052
6.791
6.860
303,255
-0.09(-1.33%)
Oct 25, 2005
7.054
7.123
6.925
6.953
245,265
-0.12(-1.73%)
Oct 24, 2005
6.961
7.081
6.939
7.076
329,674
+0.20(+2.93%)
Oct 21, 2005
6.815
7.048
6.815
6.874
218,103
+0.03(+0.49%)
Oct 20, 2005
6.991
7.018
6.761
6.840
174,876
-0.17(-2.37%)
Oct 19, 2005
6.931
7.028
6.669
7.006
700,708
+0.04(+0.57%)
Oct 18, 2005
7.070
7.072
6.835
6.967
271,478
-0.06(-0.90%)
Oct 17, 2005
6.943
7.040
6.927
7.030
280,838
+0.06(+0.88%)
Oct 14, 2005
6.955
7.012
6.918
6.969
362,981
+0.06(+0.80%)
Oct 13, 2005
6.827
6.957
6.783
6.914
450,182
+0.05(+0.72%)
Oct 12, 2005
6.987
6.993
6.837
6.864
917,964
-0.16(-2.22%)
Oct 11, 2005
7.200
7.238
6.947
7.020
746,127
-0.14(-2.01%)
Oct 10, 2005
7.309
7.350
7.107
7.164
460,642
-0.04(-0.52%)
Oct 07, 2005
7.111
7.358
7.111
7.202
489,728
+0.21(+2.99%)
Oct 06, 2005
6.999
7.083
6.775
6.993
595,246
-0.03(-0.37%)
Oct 05, 2005
7.212
7.305
7.018
7.018
240,907
-0.20(-2.82%)
Oct 04, 2005
7.392
7.496
7.141
7.222
283,324
-0.16(-2.22%)
Oct 03, 2005
7.180
7.449
7.170
7.386
366,329
+0.22(+3.12%)
Sep 30, 2005
7.141
7.245
7.062
7.162
420,925
+0.06(+0.83%)
Sep 29, 2005
7.091
7.149
7.056
7.103
424,894
+0.01(+0.17%)
Sep 28, 2005
7.089
7.218
7.062
7.091
486,357
+0.01(+0.08%)
Sep 27, 2005
7.129
7.139
7.074
7.085
632,288
-0.03(-0.44%)
Sep 26, 2005
7.093
7.129
7.062
7.117
405,245
+0.03(+0.36%)
Sep 23, 2005
7.091
7.157
7.058
7.091
1,742,814
-0.04(-0.61%)
Sep 22, 2005
7.135
7.149
6.918
7.135
495,369
+0.02(+0.31%)
Sep 21, 2005
7.313
7.364
7.004
7.113
562,119
-0.25(-3.36%)
Sep 20, 2005
7.642
7.706
7.338
7.360
340,519
-0.27(-3.50%)
Sep 19, 2005
7.571
7.650
7.411
7.627
368,734
+0.04(+0.47%)
Sep 16, 2005
7.565
7.619
7.430
7.591
299,882
+0.08(+1.00%)
Sep 15, 2005
7.579
7.672
7.433
7.516
278,307
-0.07(-0.86%)
Sep 14, 2005
7.706
7.822
7.560
7.581
261,900
-0.10(-1.31%)
Sep 13, 2005
7.597
7.716
7.508
7.682
236,367
+0.04(+0.52%)
Sep 12, 2005
7.674
7.743
7.573
7.642
214,310
-0.01(-0.15%)
Sep 09, 2005
7.538
7.773
7.530
7.654
397,572
+0.17(+2.24%)
Sep 08, 2005
7.447
7.613
7.409
7.486
230,238
-0.00(-0.05%)
Sep 07, 2005
7.492
7.506
7.340
7.490
377,140
-0.00(-0.03%)
Sep 06, 2005
7.095
7.492
7.062
7.492
909,069
+0.43(+6.10%)
Sep 02, 2005
7.095
7.095
6.957
7.062
230,863
+0.00(+0.03%)
Sep 01, 2005
7.109
7.230
7.032
7.060
384,266
-0.10(-1.41%)
Aug 31, 2005
6.765
7.162
6.763
7.160
742,052
+0.39(+5.75%)
Aug 30, 2005
6.734
6.793
6.667
6.771
273,053
+0.02(+0.32%)
Aug 29, 2005
6.775
6.846
6.680
6.750
387,877
-0.07(-0.96%)
Aug 26, 2005
6.997
7.032
6.765
6.815
529,420
-0.22(-3.09%)
Aug 25, 2005
7.172
7.210
6.953
7.032
577,275
-0.28(-3.78%)
Aug 24, 2005
7.269
7.443
7.263
7.309
316,518
+0.02(+0.22%)
Aug 23, 2005
7.159
7.433
7.159
7.293
423,756
+0.14(+1.90%)
Aug 22, 2005
6.963
7.162
6.925
7.157
346,432
+0.25(+3.57%)
Aug 19, 2005
6.894
7.002
6.894
6.910
299,288
+0.01(+0.11%)
Aug 18, 2005
6.957
6.973
6.862
6.902
230,620
-0.11(-1.52%)
Aug 17, 2005
6.864
7.040
6.831
7.008
418,455
+0.12(+1.69%)
Aug 16, 2005
6.896
6.951
6.835
6.892
302,244
+0.04(+0.55%)
Aug 15, 2005
6.876
6.900
6.763
6.854
434,117
-0.04(-0.60%)
Aug 12, 2005
6.933
6.949
6.756
6.896
297,272
-0.08(-1.22%)
Aug 11, 2005
6.870
7.004
6.854
6.981
213,729
+0.10(+1.52%)
Aug 10, 2005
7.032
7.107
6.588
6.876
1,115,905
-0.17(-2.38%)
Aug 09, 2005
7.143
7.245
7.012
7.044
243,123
-0.07(-1.00%)
Aug 08, 2005
7.072
7.151
7.036
7.115
345,739
+0.08(+1.12%)
Aug 05, 2005
7.056
7.056
6.957
7.036
242,610
-0.00(-0.03%)
Aug 04, 2005
7.230
7.282
7.012
7.038
467,199
-0.22(-3.05%)
Aug 03, 2005
7.429
7.429
7.222
7.259
351,407
-0.15(-2.05%)
Aug 02, 2005
7.322
7.498
7.287
7.411
334,127
+0.06(+0.86%)
Aug 01, 2005
7.660
7.660
7.220
7.348
466,380
-0.28(-3.70%)
Jul 29, 2005
7.407
7.664
7.322
7.631
795,849
+0.18(+2.44%)
Jul 28, 2005
6.963
7.457
6.963
7.449
1,186,436
+0.54(+7.77%)
Jul 27, 2005
6.979
6.979
6.805
6.912
441,330
-0.09(-1.27%)
Jul 26, 2005
7.062
7.081
6.872
7.000
349,290
-0.08(-1.12%)
Jul 25, 2005
7.159
7.159
7.046
7.080
327,055
-0.03(-0.36%)
Jul 22, 2005
7.081
7.186
6.993
7.105
218,808
+0.03(+0.36%)
Jul 21, 2005
7.249
7.273
7.012
7.080
561,523
-0.15(-2.08%)
Jul 20, 2005
6.993
7.230
6.914
7.230
486,661
+0.22(+3.19%)
Jul 19, 2005
6.807
7.060
6.797
7.006
458,280
+0.25(+3.71%)
Jul 18, 2005
6.584
6.815
6.530
6.756
461,619
+0.17(+2.52%)
Jul 15, 2005
6.805
6.835
6.568
6.590
607,527
-0.23(-3.30%)
Jul 14, 2005
6.943
7.026
6.742
6.815
456,878
-0.09(-1.34%)
Jul 13, 2005
6.927
6.973
6.827
6.908
367,425
+0.00(+0.00%)
Jul 12, 2005
6.779
6.943
6.732
6.908
515,625
+0.16(+2.43%)
Jul 11, 2005
6.686
6.981
6.686
6.744
1,123,236
+0.13(+1.97%)
Jul 08, 2005
6.530
6.617
6.489
6.613
350,462
+0.09(+1.45%)
Jul 07, 2005
6.447
6.548
6.293
6.519
405,765
+0.04(+0.61%)
Jul 06, 2005
6.386
6.519
6.368
6.479
285,801
+0.06(+0.99%)
Jul 05, 2005
6.114
6.436
6.084
6.416
382,725
+0.30(+4.94%)
Jul 01, 2005
6.159
6.167
6.084
6.114
303,975
-0.05(-0.80%)
Jun 30, 2005
6.204
6.278
6.141
6.163
245,558
-0.03(-0.41%)
Jun 29, 2005
6.157
6.291
6.039
6.189
493,755
+0.05(+0.77%)
Jun 28, 2005
6.123
6.222
6.086
6.141
177,482
+0.04(+0.65%)
Jun 27, 2005
6.155
6.155
6.025
6.102
547,870
-0.09(-1.50%)
Jun 24, 2005
6.307
6.307
6.010
6.195
849,294
-0.11(-1.69%)
Jun 23, 2005
6.400
6.416
6.264
6.301
371,661
-0.10(-1.54%)
Jun 22, 2005
6.307
6.416
6.295
6.400
558,708
+0.11(+1.69%)
Jun 21, 2005
6.339
6.353
6.258
6.293
398,587
+0.00(+0.03%)
Jun 20, 2005
6.321
6.394
6.291
6.291
531,729
-0.05(-0.75%)
Jun 17, 2005
6.515
6.519
6.321
6.339
435,753
-0.12(-1.90%)
Jun 16, 2005
6.524
6.571
6.386
6.461
510,313
-0.00(-0.06%)
Jun 15, 2005
6.572
6.609
6.347
6.465
761,953
-0.11(-1.71%)
Jun 14, 2005
6.260
6.657
6.173
6.578
2,215,089
+0.67(+11.26%)
Jun 13, 2005
5.956
5.973
5.898
5.912
489,703
-0.05(-0.89%)
Jun 10, 2005
6.056
6.076
5.892
5.965
306,065
-0.05(-0.82%)
Jun 09, 2005
5.983
6.054
5.906
6.015
435,897
+0.05(+0.76%)
Jun 08, 2005
5.902
6.189
5.811
5.969
788,024
+0.17(+2.93%)
Jun 07, 2005
5.837
6.013
5.750
5.800
1,267,800
-0.01(-0.14%)
Jun 06, 2005
5.954
5.956
5.697
5.807
1,587,539
-0.15(-2.46%)
Jun 03, 2005
6.321
6.321
5.926
5.954
1,053,425
-0.35(-5.61%)
Jun 02, 2005
6.039
6.366
5.790
6.307
1,010,630
+0.25(+4.18%)
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.