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
Innovative Solutions and Support
(NQ:
ISSC
)
6.270
-0.290 (-4.42%)
Streaming Delayed Price
Updated: 4:00 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, 2005
15.83
15.99
14.68
15.06
1,215,789
+4.51(+42.75%)
May 27, 2005
10.40
10.67
10.23
10.55
221,026
+0.19(+1.82%)
May 26, 2005
10.45
10.45
10.27
10.36
298,451
-0.07(-0.69%)
May 25, 2005
10.52
10.52
10.20
10.44
173,041
-0.04(-0.42%)
May 24, 2005
10.38
10.51
10.18
10.48
398,747
-0.05(-0.47%)
May 23, 2005
10.81
10.81
10.47
10.53
410,960
-0.20(-1.84%)
May 20, 2005
10.77
10.80
10.45
10.73
302,657
+0.01(+0.05%)
May 19, 2005
10.50
10.84
10.43
10.72
467,512
+0.29(+2.81%)
May 18, 2005
10.22
10.56
10.22
10.43
499,929
+0.18(+1.78%)
May 17, 2005
9.987
10.28
9.799
10.25
318,630
+0.26(+2.58%)
May 16, 2005
9.639
10.03
9.608
9.987
453,052
+0.36(+3.69%)
May 13, 2005
10.04
10.41
9.280
9.632
935,819
-0.40(-4.03%)
May 12, 2005
10.93
11.36
9.584
10.04
2,211,251
-0.79(-7.31%)
May 11, 2005
10.44
10.86
10.36
10.83
1,452,977
+0.58(+5.69%)
May 10, 2005
9.863
10.40
9.764
10.25
843,953
+0.41(+4.16%)
May 09, 2005
10.14
10.15
9.602
9.837
324,459
-0.21(-2.11%)
May 06, 2005
9.984
10.33
9.938
10.05
562,192
+0.16(+1.64%)
May 05, 2005
9.567
10.14
9.526
9.886
530,049
+0.34(+3.55%)
May 04, 2005
9.445
9.593
9.434
9.547
400,582
+0.17(+1.82%)
May 03, 2005
9.431
9.567
9.277
9.376
844,846
+0.21(+2.34%)
May 02, 2005
9.283
9.290
8.894
9.161
176,456
+0.01(+0.13%)
Apr 29, 2005
8.973
9.234
8.891
9.149
265,316
+0.18(+2.04%)
Apr 28, 2005
9.132
9.132
8.799
8.967
207,029
-0.14(-1.56%)
Apr 27, 2005
9.205
9.236
9.060
9.109
297,025
-0.10(-1.10%)
Apr 26, 2005
9.178
9.428
9.103
9.210
404,498
+0.08(+0.83%)
Apr 25, 2005
8.842
9.178
8.842
9.135
389,928
+0.27(+3.01%)
Apr 22, 2005
8.851
8.981
8.764
8.868
629,140
+0.07(+0.82%)
Apr 21, 2005
9.219
9.503
8.291
8.796
1,512,399
-0.13(-1.46%)
Apr 20, 2005
9.561
9.561
8.874
8.926
401,891
-0.41(-4.44%)
Apr 19, 2005
9.280
9.387
9.158
9.341
181,657
+0.12(+1.35%)
Apr 18, 2005
8.915
9.312
8.874
9.216
432,438
+0.22(+2.45%)
Apr 15, 2005
9.034
9.213
8.845
8.996
387,707
-0.12(-1.34%)
Apr 14, 2005
9.544
9.593
8.970
9.118
569,793
-0.50(-5.16%)
Apr 13, 2005
9.294
9.683
9.294
9.613
223,682
+0.18(+1.94%)
Apr 12, 2005
9.851
9.851
9.251
9.431
548,282
-0.38(-3.87%)
Apr 11, 2005
9.639
9.857
9.587
9.810
293,346
+0.10(+1.08%)
Apr 08, 2005
9.741
9.924
9.567
9.706
250,886
-0.01(-0.06%)
Apr 07, 2005
9.854
9.918
9.712
9.712
211,943
-0.17(-1.76%)
Apr 06, 2005
9.697
10.01
9.619
9.886
426,708
+0.09(+0.92%)
Apr 05, 2005
9.906
10.39
9.767
9.796
1,275,102
-0.03(-0.32%)
Apr 04, 2005
9.219
9.929
9.170
9.828
601,745
+0.67(+7.28%)
Apr 01, 2005
9.245
9.361
9.103
9.161
314,927
-0.04(-0.47%)
Mar 31, 2005
9.529
9.529
9.132
9.205
361,991
-0.24(-2.52%)
Mar 30, 2005
9.260
9.700
9.234
9.442
452,948
+0.02(+0.22%)
Mar 29, 2005
9.410
9.831
9.321
9.422
446,627
-0.09(-0.97%)
Mar 28, 2005
9.909
9.909
9.407
9.515
643,204
-0.27(-2.76%)
Mar 24, 2005
9.619
9.909
9.567
9.784
608,996
+0.18(+1.87%)
Mar 23, 2005
9.132
9.683
9.002
9.605
930,172
+0.47(+5.17%)
Mar 22, 2005
8.561
9.274
8.561
9.132
835,815
+0.52(+6.02%)
Mar 21, 2005
8.697
8.697
8.552
8.613
154,062
-0.05(-0.60%)
Mar 18, 2005
8.831
8.831
8.564
8.665
287,047
-0.12(-1.35%)
Mar 17, 2005
8.883
8.984
8.741
8.784
174,517
-0.10(-1.08%)
Mar 16, 2005
8.761
8.987
8.726
8.880
409,877
+0.05(+0.59%)
Mar 15, 2005
8.900
9.048
8.816
8.828
473,088
+0.01(+0.16%)
Mar 14, 2005
8.842
8.889
8.665
8.813
663,243
+0.01(+0.13%)
Mar 11, 2005
8.697
8.880
8.671
8.802
351,953
+0.09(+1.04%)
Mar 10, 2005
8.944
9.100
8.524
8.712
358,056
-0.26(-2.88%)
Mar 09, 2005
9.016
9.135
8.951
8.970
188,135
-0.08(-0.90%)
Mar 08, 2005
8.915
9.205
8.790
9.051
327,182
+0.14(+1.53%)
Mar 07, 2005
9.002
9.114
8.903
8.915
274,285
-0.09(-1.03%)
Mar 04, 2005
8.462
9.123
8.355
9.007
462,505
+0.63(+7.47%)
Mar 03, 2005
8.428
8.564
8.251
8.381
337,588
-0.11(-1.33%)
Mar 02, 2005
8.454
8.616
8.393
8.494
370,945
-0.07(-0.78%)
Mar 01, 2005
8.607
8.749
8.451
8.561
525,804
-0.10(-1.17%)
Feb 28, 2005
8.810
8.810
8.590
8.662
257,820
-0.16(-1.82%)
Feb 25, 2005
8.660
8.935
8.558
8.823
255,506
+0.23(+2.72%)
Feb 24, 2005
8.433
8.694
8.265
8.590
389,524
+0.20(+2.38%)
Feb 23, 2005
8.633
8.633
8.262
8.390
449,775
-0.21(-2.46%)
Feb 22, 2005
9.060
9.060
8.486
8.602
576,093
-0.40(-4.44%)
Feb 18, 2005
9.344
9.344
8.784
9.002
194,935
-0.28(-2.97%)
Feb 17, 2005
9.318
9.506
9.263
9.277
324,547
+0.03(+0.28%)
Feb 16, 2005
8.915
9.251
8.868
9.251
368,680
+0.34(+3.77%)
Feb 15, 2005
9.274
9.372
8.860
8.915
312,336
-0.36(-3.91%)
Feb 14, 2005
9.245
9.387
9.199
9.277
349,223
+0.12(+1.33%)
Feb 11, 2005
9.277
9.312
9.132
9.155
450,932
-0.03(-0.28%)
Feb 10, 2005
9.106
9.254
8.691
9.181
295,666
+0.28(+3.16%)
Feb 09, 2005
9.152
9.262
8.825
8.900
304,027
-0.25(-2.76%)
Feb 08, 2005
8.697
9.152
8.631
9.152
616,518
+0.46(+5.23%)
Feb 07, 2005
8.694
8.697
8.570
8.697
139,104
+0.07(+0.84%)
Feb 04, 2005
8.570
8.735
8.538
8.625
377,993
+0.06(+0.64%)
Feb 03, 2005
8.483
8.622
8.419
8.570
261,338
-0.01(-0.10%)
Feb 02, 2005
8.413
8.581
8.358
8.578
322,626
-0.05(-0.60%)
Feb 01, 2005
8.178
8.697
8.161
8.631
660,532
+0.35(+4.22%)
Jan 31, 2005
8.697
8.761
8.268
8.281
539,778
-0.35(-4.08%)
Jan 28, 2005
8.668
8.767
8.500
8.633
317,199
+0.03(+0.37%)
Jan 27, 2005
8.329
8.665
8.291
8.602
420,973
+0.14(+1.71%)
Jan 26, 2005
8.007
8.480
8.007
8.457
432,910
+0.33(+4.07%)
Jan 25, 2005
7.981
8.201
7.871
8.126
678,577
-0.10(-1.27%)
Jan 24, 2005
8.028
8.283
7.842
8.230
1,117,898
+0.20(+2.53%)
Jan 21, 2005
7.972
8.575
7.972
8.028
1,793,438
+0.08(+1.06%)
Jan 20, 2005
9.321
9.321
7.703
7.943
1,940,786
-1.08(-12.00%)
Jan 19, 2005
9.245
9.286
8.842
9.026
436,341
-0.18(-1.94%)
Jan 18, 2005
9.118
9.236
8.990
9.205
491,167
+0.23(+2.62%)
Jan 14, 2005
9.036
9.141
8.877
8.970
449,674
-0.01(-0.06%)
Jan 13, 2005
9.074
9.199
8.842
8.976
286,298
-0.04(-0.48%)
Jan 12, 2005
8.555
9.068
8.555
9.019
392,575
+0.39(+4.47%)
Jan 11, 2005
8.544
8.683
8.323
8.633
404,830
+0.16(+1.88%)
Jan 10, 2005
8.645
8.784
8.288
8.474
541,400
-0.08(-0.88%)
Jan 07, 2005
8.645
8.816
7.987
8.549
469,774
-0.10(-1.11%)
Jan 06, 2005
8.590
8.831
8.570
8.645
208,583
-0.01(-0.07%)
Jan 05, 2005
8.538
8.813
8.349
8.651
458,874
-0.08(-0.86%)
Jan 04, 2005
9.526
9.709
8.668
8.726
1,105,391
-0.92(-9.53%)
Jan 03, 2005
9.726
9.781
9.494
9.645
233,320
-0.03(-0.27%)
Dec 31, 2004
9.521
9.941
9.500
9.671
221,219
+0.05(+0.54%)
Dec 30, 2004
9.857
9.947
9.610
9.619
336,199
-0.38(-3.77%)
Dec 29, 2004
9.999
10.14
9.935
9.996
185,576
-0.01(-0.06%)
Dec 28, 2004
10.07
10.29
9.976
10.00
473,024
+0.02(+0.17%)
Dec 27, 2004
10.07
10.13
9.958
9.984
201,443
-0.00(-0.03%)
Dec 23, 2004
9.892
10.06
9.892
9.987
297,796
+0.01(+0.15%)
Dec 22, 2004
9.689
9.999
9.425
9.973
350,686
+0.43(+4.56%)
Dec 21, 2004
9.225
9.700
9.152
9.538
306,764
+0.22(+2.32%)
Dec 20, 2004
9.886
9.886
9.193
9.322
462,446
-0.30(-3.09%)
Dec 17, 2004
9.671
10.06
9.581
9.619
525,454
-0.24(-2.44%)
Dec 16, 2004
10.16
10.17
9.674
9.859
542,241
-0.17(-1.71%)
Dec 15, 2004
9.651
10.06
9.451
10.03
947,198
+0.45(+4.69%)
Dec 14, 2004
8.906
9.842
8.886
9.581
1,770,219
+0.79(+9.00%)
Dec 13, 2004
8.799
8.978
8.770
8.790
630,775
-0.16(-1.81%)
Dec 10, 2004
9.138
9.257
8.870
8.952
478,543
-0.29(-3.17%)
Dec 09, 2004
8.735
9.303
8.735
9.245
415,304
+0.31(+3.47%)
Dec 08, 2004
8.810
9.234
8.274
8.935
1,026,303
-0.03(-0.29%)
Dec 07, 2004
9.173
9.410
8.918
8.961
613,298
-0.23(-2.46%)
Dec 06, 2004
9.280
9.492
9.022
9.187
588,693
-0.09(-1.00%)
Dec 03, 2004
9.286
9.448
9.176
9.280
616,518
-0.12(-1.26%)
Dec 02, 2004
9.239
9.634
9.010
9.399
524,994
+0.05(+0.56%)
Dec 01, 2004
8.912
9.422
8.825
9.347
639,744
+0.47(+5.32%)
Nov 30, 2004
9.190
9.413
8.732
8.874
877,520
-0.44(-4.70%)
Nov 29, 2004
9.422
9.755
9.022
9.312
1,127,715
+0.03(+0.34%)
Nov 26, 2004
8.825
9.332
8.720
9.280
646,182
+0.41(+4.64%)
Nov 24, 2004
8.259
8.976
8.117
8.868
1,495,648
+0.56(+6.77%)
Nov 23, 2004
7.891
8.407
7.848
8.306
759,322
+0.13(+1.60%)
Nov 22, 2004
7.654
8.230
7.610
8.175
1,347,325
+0.29(+3.71%)
Nov 19, 2004
8.199
8.280
7.865
7.883
818,651
-0.22(-2.66%)
Nov 18, 2004
8.062
8.596
7.822
8.098
3,585,280
+0.50(+6.58%)
Nov 17, 2004
7.253
7.654
7.248
7.598
703,672
+0.32(+4.34%)
Nov 16, 2004
7.320
7.514
7.227
7.282
323,551
-0.14(-1.95%)
Nov 15, 2004
7.204
7.746
7.120
7.427
516,946
+0.00(+0.00%)
Nov 12, 2004
7.106
7.503
6.650
7.427
285,378
+0.12(+1.59%)
Nov 11, 2004
6.778
7.378
6.697
7.311
554,889
+0.42(+6.05%)
Nov 10, 2004
6.442
6.958
6.398
6.894
347,467
+0.31(+4.67%)
Nov 09, 2004
6.497
6.685
6.471
6.587
212,941
-0.05(-0.74%)
Nov 08, 2004
6.801
6.839
6.636
6.636
233,637
-0.25(-3.62%)
Nov 05, 2004
6.720
6.975
6.668
6.885
188,795
+0.18(+2.72%)
Nov 04, 2004
6.656
6.795
6.656
6.703
283,308
-0.13(-1.95%)
Nov 03, 2004
6.436
7.048
6.363
6.836
620,197
+0.30(+4.57%)
Nov 02, 2004
6.233
6.537
6.219
6.537
349,076
+0.31(+4.98%)
Nov 01, 2004
6.132
6.279
5.952
6.227
246,515
+0.14(+2.38%)
Oct 29, 2004
6.103
6.250
6.068
6.082
251,344
-0.13(-2.05%)
Oct 28, 2004
6.201
6.314
6.166
6.210
225,129
-0.09(-1.38%)
Oct 27, 2004
6.176
6.297
5.943
6.297
216,160
+0.13(+2.16%)
Oct 26, 2004
6.059
6.224
5.940
6.163
226,049
+0.03(+0.52%)
Oct 25, 2004
5.920
6.204
5.813
6.132
167,869
+0.17(+2.77%)
Oct 22, 2004
6.076
6.419
5.961
5.966
333,439
-0.35(-5.55%)
Oct 21, 2004
6.390
6.450
6.123
6.317
291,357
-0.13(-2.02%)
Oct 20, 2004
6.253
6.471
6.027
6.448
224,899
+0.26(+4.27%)
Oct 19, 2004
6.479
6.566
6.111
6.184
266,291
-0.12(-1.84%)
Oct 18, 2004
6.050
6.300
6.016
6.300
663,889
+0.15(+2.50%)
Oct 15, 2004
6.433
6.450
5.914
6.146
935,240
-0.39(-5.91%)
Oct 14, 2004
6.639
6.856
6.529
6.532
310,673
-0.26(-3.79%)
Oct 13, 2004
6.627
7.004
6.572
6.790
231,797
+0.06(+0.95%)
Oct 12, 2004
6.816
6.943
6.723
6.726
225,589
-0.26(-3.77%)
Oct 11, 2004
6.920
7.077
6.833
6.990
237,087
-0.13(-1.79%)
Oct 08, 2004
6.833
7.224
6.790
7.117
413,005
+0.17(+2.46%)
Oct 07, 2004
6.798
7.059
6.729
6.946
347,467
-0.06(-0.79%)
Oct 06, 2004
6.990
7.059
6.682
7.001
569,606
-0.11(-1.55%)
Oct 05, 2004
6.477
7.246
6.465
7.111
1,346,176
+0.69(+10.74%)
Oct 04, 2004
7.207
7.465
6.320
6.421
2,091,240
-0.83(-11.47%)
Oct 01, 2004
7.019
7.277
7.001
7.253
611,919
+0.14(+2.00%)
Sep 30, 2004
7.088
7.613
7.074
7.111
727,358
-0.11(-1.56%)
Sep 29, 2004
7.488
7.627
7.132
7.224
529,134
-0.40(-5.25%)
Sep 28, 2004
7.543
7.688
7.503
7.625
272,730
-0.03(-0.34%)
Sep 27, 2004
7.697
7.706
7.465
7.651
331,139
+0.03(+0.46%)
Sep 24, 2004
7.593
7.680
7.227
7.616
295,726
+0.12(+1.62%)
Sep 23, 2004
7.465
7.717
7.396
7.494
224,209
-0.08(-1.00%)
Sep 22, 2004
7.535
7.732
7.509
7.569
565,237
-0.19(-2.39%)
Sep 21, 2004
7.436
7.755
7.425
7.755
270,201
+0.19(+2.45%)
Sep 20, 2004
7.465
7.781
7.462
7.569
279,629
-0.03(-0.42%)
Sep 17, 2004
7.868
8.013
7.601
7.601
614,448
-0.24(-3.07%)
Sep 16, 2004
7.509
8.001
7.509
7.842
1,098,510
+0.14(+1.81%)
Sep 15, 2004
7.048
7.833
6.990
7.703
1,134,154
+0.45(+6.15%)
Sep 14, 2004
7.425
7.483
7.138
7.256
846,016
-0.40(-5.19%)
Sep 13, 2004
7.654
7.830
7.480
7.654
551,440
-0.13(-1.64%)
Sep 10, 2004
8.001
8.001
7.683
7.781
620,657
-0.09(-1.11%)
Sep 09, 2004
7.775
8.115
7.683
7.868
1,290,986
-0.20(-2.51%)
Sep 08, 2004
8.042
8.159
7.938
8.071
275,483
+0.13(+1.68%)
Sep 07, 2004
7.798
8.117
7.746
7.938
340,547
-0.03(-0.36%)
Sep 03, 2004
7.900
8.028
7.726
7.967
180,287
+0.05(+0.62%)
Sep 02, 2004
8.036
8.132
7.787
7.917
411,625
-0.08(-0.94%)
Sep 01, 2004
7.787
8.045
7.630
7.993
313,433
+0.25(+3.18%)
Aug 31, 2004
7.610
7.938
7.596
7.746
390,929
-0.06(-0.74%)
Aug 30, 2004
8.115
8.436
7.683
7.804
573,286
-0.36(-4.37%)
Aug 27, 2004
8.152
8.283
8.045
8.161
272,500
-0.09(-1.09%)
Aug 26, 2004
7.796
8.320
7.781
8.251
715,860
+0.29(+3.60%)
Aug 25, 2004
7.720
7.984
7.685
7.964
556,269
+0.28(+3.66%)
Aug 24, 2004
7.680
7.807
7.282
7.683
704,592
+0.22(+2.95%)
Aug 23, 2004
7.656
8.088
7.413
7.462
1,209,127
-0.00(-0.04%)
Aug 20, 2004
7.109
7.538
7.109
7.465
353,675
+0.27(+3.71%)
Aug 19, 2004
7.445
7.523
7.117
7.198
521,775
-0.30(-4.06%)
Aug 18, 2004
7.294
7.601
7.294
7.503
531,845
+0.15(+2.09%)
Aug 17, 2004
7.764
7.781
7.288
7.349
690,794
-0.17(-2.20%)
Aug 16, 2004
6.682
7.851
6.682
7.514
1,760,330
+0.76(+11.24%)
Aug 13, 2004
6.320
6.755
6.320
6.755
256,633
+0.34(+5.33%)
Aug 12, 2004
6.859
6.865
6.337
6.413
283,768
-0.40(-5.87%)
Aug 11, 2004
6.590
6.865
6.523
6.813
375,291
+0.14(+2.04%)
Aug 10, 2004
6.523
6.723
6.459
6.677
417,144
+0.23(+3.56%)
Aug 09, 2004
6.358
6.694
6.262
6.447
252,724
+0.13(+2.01%)
Aug 06, 2004
6.523
6.737
6.274
6.320
214,091
-0.30(-4.55%)
Aug 05, 2004
6.755
6.769
6.558
6.622
259,163
-0.07(-1.08%)
Aug 04, 2004
6.824
6.856
6.653
6.694
318,262
-0.15(-2.24%)
Aug 03, 2004
6.819
6.940
6.781
6.848
368,163
+0.06(+0.86%)
Aug 02, 2004
6.375
6.920
6.375
6.789
504,988
+0.33(+5.16%)
Jul 30, 2004
6.535
6.575
6.308
6.456
378,511
-0.18(-2.67%)
Jul 29, 2004
6.769
6.769
6.221
6.633
545,231
-0.07(-1.08%)
Jul 28, 2004
6.346
6.717
6.184
6.706
533,963
+0.55(+8.85%)
Jul 27, 2004
6.152
6.274
5.882
6.161
260,082
+0.08(+1.34%)
Jul 26, 2004
6.204
6.276
5.807
6.079
364,713
-0.13(-2.15%)
Jul 23, 2004
6.152
6.404
6.105
6.213
231,338
+0.11(+1.76%)
Jul 22, 2004
5.804
6.120
5.708
6.105
345,397
+0.26(+4.41%)
Jul 21, 2004
6.337
6.337
5.644
5.847
530,283
-0.41(-6.62%)
Jul 20, 2004
6.308
6.381
6.088
6.262
231,568
-0.03(-0.42%)
Jul 19, 2004
6.462
6.462
6.013
6.288
444,279
-0.15(-2.30%)
Jul 16, 2004
6.465
6.813
6.407
6.436
269,741
-0.06(-0.89%)
Jul 15, 2004
6.595
6.810
6.450
6.494
225,129
-0.07(-1.02%)
Jul 14, 2004
6.381
6.732
6.378
6.561
416,454
+0.01(+0.09%)
Jul 13, 2004
6.937
6.984
6.508
6.555
624,566
-0.26(-3.79%)
Jul 12, 2004
6.630
7.027
6.584
6.813
955,476
+0.25(+3.75%)
Jul 09, 2004
6.468
6.691
6.421
6.566
617,898
+0.15(+2.30%)
Jul 08, 2004
6.778
6.859
6.236
6.419
1,314,901
-0.45(-6.50%)
Jul 07, 2004
6.001
7.022
5.865
6.865
4,007,483
+1.32(+23.85%)
Jul 06, 2004
5.821
5.821
5.526
5.543
217,310
-0.21(-3.59%)
Jul 02, 2004
5.984
5.984
5.659
5.749
182,356
-0.18(-2.98%)
Jul 01, 2004
5.769
5.972
5.726
5.926
329,070
+0.27(+4.71%)
Jun 30, 2004
5.526
5.749
5.526
5.659
272,730
-0.01(-0.26%)
Jun 29, 2004
5.227
5.708
5.227
5.674
768,290
+0.31(+5.84%)
Jun 28, 2004
5.276
5.473
5.053
5.360
1,025,614
-0.08(-1.49%)
Jun 25, 2004
5.640
5.682
5.198
5.442
2,748,921
-0.24(-4.24%)
Jun 24, 2004
5.691
5.697
5.439
5.682
327,000
+0.00(+0.05%)
Jun 23, 2004
5.531
5.711
5.526
5.679
405,416
+0.01(+0.20%)
Jun 22, 2004
5.621
5.894
5.578
5.668
512,117
-0.04(-0.76%)
Jun 21, 2004
5.665
5.795
5.592
5.711
354,135
-0.05(-0.86%)
Jun 18, 2004
5.526
5.804
5.511
5.760
241,686
+0.14(+2.42%)
Jun 17, 2004
5.691
5.758
5.508
5.624
147,173
-0.12(-2.17%)
Jun 16, 2004
5.720
5.830
5.508
5.749
238,006
+0.01(+0.10%)
Jun 15, 2004
5.462
5.847
5.462
5.743
496,020
+0.24(+4.37%)
Jun 14, 2004
6.004
6.039
5.343
5.502
1,051,139
-0.50(-8.26%)
Jun 10, 2004
6.094
6.262
5.929
5.998
1,122,426
-0.03(-0.48%)
Jun 09, 2004
5.845
6.181
5.769
6.027
1,497,028
+0.23(+3.95%)
Jun 08, 2004
5.888
5.888
5.621
5.798
279,399
-0.03(-0.55%)
Jun 07, 2004
5.584
5.888
5.401
5.830
1,127,255
+0.28(+4.96%)
Jun 04, 2004
5.479
5.676
5.468
5.555
265,601
-0.03(-0.47%)
Jun 03, 2004
5.659
5.792
5.413
5.581
340,798
-0.19(-3.22%)
Jun 02, 2004
5.792
5.821
5.700
5.766
304,694
-0.03(-0.50%)
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.