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
TransAlta Corporation
(NY:
TAC
)
6.970
-0.100 (-1.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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
6.233
6.253
6.018
6.061
111,563
-0.10(-1.63%)
May 30, 2006
6.239
6.310
6.158
6.161
75,305
-0.13(-2.05%)
May 26, 2006
6.296
6.296
6.219
6.290
65,892
+0.01(+0.23%)
May 25, 2006
6.130
6.276
6.104
6.276
141,895
+0.25(+4.19%)
May 24, 2006
6.282
6.282
5.992
6.023
88,205
-0.28(-4.42%)
May 23, 2006
6.282
6.324
6.262
6.302
47,414
+0.01(+0.09%)
May 22, 2006
6.282
6.296
6.239
6.296
35,560
-0.05(-0.77%)
May 19, 2006
6.293
6.402
6.256
6.345
35,212
+0.05(+0.82%)
May 18, 2006
6.305
6.322
6.262
6.293
52,295
-0.01(-0.09%)
May 17, 2006
6.325
6.388
6.273
6.299
175,015
-0.04(-0.68%)
May 16, 2006
6.416
6.431
6.307
6.342
121,325
-0.04(-0.58%)
May 15, 2006
6.153
6.402
6.127
6.379
444,511
+0.23(+3.73%)
May 12, 2006
6.112
6.170
6.101
6.150
56,479
+0.02(+0.37%)
May 11, 2006
6.201
6.201
6.118
6.127
78,094
-0.09(-1.39%)
May 10, 2006
6.130
6.233
6.130
6.213
48,111
+0.07(+1.07%)
May 09, 2006
6.118
6.210
6.118
6.147
54,387
+0.05(+0.75%)
May 08, 2006
6.046
6.110
6.023
6.101
13,945
+0.04(+0.66%)
May 05, 2006
6.066
6.075
6.035
6.061
39,047
-0.02(-0.28%)
May 04, 2006
6.069
6.084
6.046
6.078
29,982
-0.00(-0.05%)
May 03, 2006
6.035
6.110
6.003
6.081
34,515
+0.05(+0.76%)
May 02, 2006
6.081
6.081
6.001
6.035
59,965
-0.06(-0.94%)
May 01, 2006
5.975
6.107
5.975
6.092
81,580
+0.10(+1.68%)
Apr 28, 2006
5.966
6.018
5.943
5.992
38,350
+0.02(+0.34%)
Apr 27, 2006
5.912
6.021
5.894
5.972
99,361
+0.04(+0.68%)
Apr 26, 2006
5.883
5.989
5.883
5.932
64,149
+0.07(+1.12%)
Apr 25, 2006
5.946
5.949
5.866
5.866
69,727
-0.09(-1.49%)
Apr 24, 2006
5.737
5.963
5.734
5.955
168,740
+0.21(+3.70%)
Apr 21, 2006
5.696
5.777
5.696
5.742
150,611
+0.13(+2.35%)
Apr 20, 2006
5.565
5.619
5.562
5.610
99,012
+0.04(+0.67%)
Apr 19, 2006
5.602
5.630
5.565
5.573
39,395
-0.06(-1.02%)
Apr 18, 2006
5.633
5.648
5.559
5.630
75,305
-0.01(-0.10%)
Apr 17, 2006
5.691
5.691
5.625
5.636
166,299
-0.05(-0.81%)
Apr 13, 2006
5.648
5.682
5.608
5.682
57,873
+0.03(+0.61%)
Apr 12, 2006
5.737
5.751
5.648
5.648
19,175
-0.11(-1.99%)
Apr 11, 2006
5.794
5.794
5.745
5.762
28,239
-0.00(-0.05%)
Apr 10, 2006
5.722
5.771
5.722
5.765
185,823
+0.08(+1.36%)
Apr 07, 2006
5.751
5.780
5.668
5.688
86,461
-0.02(-0.40%)
Apr 06, 2006
5.725
5.728
5.645
5.711
48,809
+0.04(+0.76%)
Apr 05, 2006
5.619
5.691
5.544
5.668
31,028
+0.07(+1.18%)
Apr 04, 2006
5.593
5.636
5.562
5.602
64,149
-0.02(-0.36%)
Apr 03, 2006
5.441
5.630
5.441
5.622
154,097
+0.13(+2.46%)
Mar 31, 2006
5.527
5.536
5.435
5.487
78,094
-0.08(-1.49%)
Mar 30, 2006
5.582
5.679
5.550
5.570
51,946
+0.05(+0.99%)
Mar 29, 2006
5.435
5.559
5.430
5.516
231,494
+0.12(+2.29%)
Mar 28, 2006
5.570
5.576
5.369
5.392
350,728
-0.17(-3.14%)
Mar 27, 2006
5.762
5.762
5.533
5.567
110,517
-0.20(-3.43%)
Mar 24, 2006
5.711
5.771
5.711
5.765
56,479
+0.03(+0.45%)
Mar 23, 2006
5.694
5.751
5.674
5.739
33,120
+0.02(+0.40%)
Mar 22, 2006
5.737
5.788
5.685
5.717
47,763
-0.07(-1.19%)
Mar 21, 2006
5.883
5.883
5.777
5.785
64,846
-0.10(-1.66%)
Mar 20, 2006
5.874
5.923
5.831
5.883
49,855
-0.04(-0.73%)
Mar 17, 2006
5.880
5.995
5.863
5.926
60,662
+0.02(+0.39%)
Mar 16, 2006
5.854
5.937
5.854
5.903
32,423
+0.05(+0.93%)
Mar 15, 2006
5.814
5.854
5.814
5.848
21,266
+0.05(+0.79%)
Mar 14, 2006
5.785
5.820
5.765
5.803
34,515
+0.04(+0.70%)
Mar 13, 2006
5.742
5.780
5.742
5.762
64,497
-0.05(-0.89%)
Mar 10, 2006
5.757
5.814
5.737
5.814
44,276
+0.03(+0.60%)
Mar 09, 2006
5.854
5.866
5.780
5.780
40,441
-0.05(-0.89%)
Mar 08, 2006
5.952
5.952
5.777
5.831
108,426
-0.11(-1.79%)
Mar 07, 2006
5.851
5.955
5.851
5.937
55,084
+0.02(+0.39%)
Mar 06, 2006
5.955
5.955
5.894
5.914
46,368
-0.05(-0.91%)
Mar 03, 2006
5.903
5.969
5.897
5.969
47,414
+0.03(+0.48%)
Mar 02, 2006
5.980
6.041
5.903
5.940
40,441
-0.07(-1.15%)
Mar 01, 2006
6.023
6.049
5.978
6.009
24,753
-0.08(-1.37%)
Feb 28, 2006
6.081
6.104
5.989
6.092
105,288
+0.01(+0.19%)
Feb 27, 2006
6.009
6.175
6.009
6.081
79,837
+0.02(+0.38%)
Feb 24, 2006
6.023
6.066
6.018
6.058
58,919
+0.02(+0.28%)
Feb 23, 2006
5.986
6.075
5.963
6.041
111,563
+0.06(+1.06%)
Feb 22, 2006
5.978
6.003
5.940
5.978
149,913
+0.03(+0.58%)
Feb 21, 2006
5.912
5.980
5.912
5.943
186,171
+0.03(+0.58%)
Feb 17, 2006
5.943
5.943
5.880
5.909
22,312
+0.00(+0.00%)
Feb 16, 2006
5.823
5.923
5.823
5.909
52,644
+0.09(+1.63%)
Feb 15, 2006
5.780
5.846
5.760
5.814
172,575
+0.02(+0.30%)
Feb 14, 2006
5.840
5.854
5.757
5.797
41,139
-0.01(-0.15%)
Feb 13, 2006
5.794
5.889
5.765
5.805
73,910
-0.02(-0.34%)
Feb 10, 2006
5.946
6.023
5.817
5.826
161,070
-0.12(-2.03%)
Feb 09, 2006
5.989
6.095
5.946
5.946
422,896
-0.03(-0.43%)
Feb 08, 2006
5.851
5.989
5.851
5.972
98,315
+0.11(+1.86%)
Feb 07, 2006
5.780
5.880
5.774
5.863
30,331
+0.07(+1.19%)
Feb 06, 2006
5.903
5.903
5.794
5.794
34,863
-0.09(-1.51%)
Feb 03, 2006
5.912
5.912
5.863
5.883
53,690
-0.09(-1.44%)
Feb 02, 2006
5.783
6.009
5.754
5.969
196,979
+0.18(+3.17%)
Feb 01, 2006
5.917
5.917
5.765
5.785
87,159
-0.12(-2.04%)
Jan 31, 2006
5.940
5.972
5.889
5.906
58,570
+0.01(+0.18%)
Jan 30, 2006
5.894
5.978
5.894
5.895
62,754
+0.06(+1.00%)
Jan 27, 2006
5.811
5.972
5.811
5.837
257,642
+0.04(+0.69%)
Jan 26, 2006
5.903
5.909
5.785
5.797
61,708
-0.08(-1.37%)
Jan 25, 2006
5.889
5.920
5.860
5.877
259,037
-0.01(-0.10%)
Jan 24, 2006
5.937
5.943
5.854
5.883
78,791
-0.11(-1.87%)
Jan 23, 2006
5.972
6.003
5.932
5.995
38,001
+0.04(+0.72%)
Jan 20, 2006
5.837
5.957
5.837
5.952
61,011
+0.14(+2.47%)
Jan 19, 2006
5.722
5.860
5.694
5.808
97,269
+0.01(+0.20%)
Jan 18, 2006
5.843
5.843
5.765
5.797
32,771
-0.03(-0.49%)
Jan 17, 2006
5.823
5.906
5.794
5.826
94,480
-0.06(-0.98%)
Jan 13, 2006
5.946
5.955
5.757
5.883
109,123
-0.09(-1.44%)
Jan 12, 2006
6.124
6.141
5.935
5.969
101,453
-0.19(-3.03%)
Jan 11, 2006
6.127
6.219
6.127
6.155
69,378
+0.02(+0.28%)
Jan 10, 2006
6.130
6.175
5.980
6.138
188,263
-0.01(-0.09%)
Jan 09, 2006
6.167
6.173
6.121
6.144
88,553
-0.11(-1.83%)
Jan 06, 2006
6.348
6.348
6.239
6.259
27,193
-0.09(-1.40%)
Jan 05, 2006
6.382
6.405
6.305
6.348
32,771
-0.10(-1.51%)
Jan 04, 2006
6.554
6.589
6.365
6.445
75,305
-0.13(-1.92%)
Jan 03, 2006
6.230
6.677
6.230
6.571
154,794
+0.31(+4.95%)
Dec 30, 2005
6.333
6.333
6.244
6.262
24,055
-0.09(-1.36%)
Dec 29, 2005
6.385
6.385
6.333
6.348
14,991
-0.09(-1.47%)
Dec 28, 2005
6.408
6.454
6.399
6.442
21,266
+0.05(+0.85%)
Dec 27, 2005
6.382
6.388
6.373
6.388
6,972
-0.02(-0.36%)
Dec 23, 2005
6.419
6.480
6.339
6.411
112,958
-0.05(-0.80%)
Dec 22, 2005
6.428
6.508
6.428
6.462
67,984
+0.00(+0.00%)
Dec 21, 2005
6.416
6.474
6.379
6.462
190,704
+0.03(+0.40%)
Dec 20, 2005
6.454
6.511
6.416
6.436
50,900
-0.05(-0.75%)
Dec 19, 2005
6.402
6.543
6.388
6.485
27,193
+0.07(+1.07%)
Dec 16, 2005
6.431
6.494
6.385
6.416
57,873
-0.04(-0.58%)
Dec 15, 2005
6.419
6.459
6.392
6.454
48,460
+0.03(+0.45%)
Dec 14, 2005
6.419
6.525
6.411
6.425
54,735
+0.04(+0.67%)
Dec 13, 2005
6.365
6.445
6.365
6.382
35,212
+0.01(+0.18%)
Dec 12, 2005
6.439
6.454
6.350
6.371
54,735
-0.03(-0.45%)
Dec 09, 2005
6.459
6.459
6.371
6.399
40,441
-0.08(-1.20%)
Dec 08, 2005
6.408
6.477
6.368
6.477
119,233
+0.07(+1.12%)
Dec 07, 2005
6.396
6.451
6.388
6.405
35,212
+0.01(+0.22%)
Dec 06, 2005
6.302
6.468
6.302
6.391
87,856
+0.11(+1.83%)
Dec 05, 2005
6.224
6.454
6.224
6.276
106,334
+0.07(+1.16%)
Dec 02, 2005
6.167
6.282
6.167
6.204
46,020
+0.04(+0.60%)
Dec 01, 2005
6.032
6.167
6.032
6.167
85,415
+0.11(+1.90%)
Nov 30, 2005
6.138
6.153
6.052
6.052
49,855
-0.09(-1.40%)
Nov 29, 2005
6.110
6.153
6.092
6.138
205,695
-0.01(-0.14%)
Nov 28, 2005
6.018
6.170
6.018
6.147
92,737
+0.10(+1.66%)
Nov 25, 2005
6.066
6.084
6.021
6.046
147,473
+0.13(+2.18%)
Nov 23, 2005
5.774
5.949
5.774
5.917
86,113
+0.15(+2.53%)
Nov 22, 2005
5.823
5.823
5.705
5.771
99,361
-0.05(-0.89%)
Nov 21, 2005
5.826
5.857
5.794
5.823
29,634
+0.03(+0.45%)
Nov 18, 2005
5.808
5.846
5.777
5.797
19,523
-0.05(-0.93%)
Nov 17, 2005
5.714
5.851
5.702
5.851
78,791
+0.14(+2.41%)
Nov 16, 2005
5.705
5.713
5.662
5.713
25,101
+0.00(+0.05%)
Nov 15, 2005
5.780
5.780
5.679
5.711
45,322
-0.05(-0.95%)
Nov 14, 2005
5.725
5.805
5.725
5.765
87,159
+0.02(+0.35%)
Nov 11, 2005
5.694
5.745
5.691
5.745
77,048
+0.03(+0.60%)
Nov 10, 2005
5.765
5.783
5.708
5.711
67,286
-0.09(-1.48%)
Nov 09, 2005
5.708
5.803
5.685
5.797
43,579
+0.08(+1.46%)
Nov 08, 2005
5.679
5.803
5.636
5.714
85,067
+0.02(+0.30%)
Nov 07, 2005
5.808
5.808
5.679
5.696
53,690
-0.11(-1.97%)
Nov 04, 2005
5.785
5.854
5.774
5.811
47,414
-0.00(-0.05%)
Nov 03, 2005
5.734
5.831
5.734
5.814
48,111
+0.09(+1.66%)
Nov 02, 2005
5.662
5.765
5.662
5.719
27,542
+0.03(+0.45%)
Nov 01, 2005
5.613
5.748
5.613
5.694
55,433
+0.00(+0.05%)
Oct 31, 2005
5.785
5.823
5.633
5.691
69,030
-0.08(-1.44%)
Oct 28, 2005
5.751
5.851
5.616
5.774
94,131
-0.02(-0.35%)
Oct 27, 2005
5.800
5.926
5.760
5.794
188,961
-0.03(-0.49%)
Oct 26, 2005
5.694
5.848
5.694
5.823
95,177
+0.10(+1.75%)
Oct 25, 2005
5.665
5.788
5.665
5.722
39,744
+0.08(+1.37%)
Oct 24, 2005
5.656
5.708
5.619
5.645
31,725
-0.06(-1.06%)
Oct 21, 2005
5.513
5.739
5.458
5.705
71,121
+0.15(+2.63%)
Oct 20, 2005
5.608
5.674
5.496
5.559
31,028
-0.05(-0.87%)
Oct 19, 2005
5.694
5.694
5.536
5.608
120,628
-0.08(-1.46%)
Oct 18, 2005
5.760
5.760
5.679
5.691
69,030
-0.11(-1.93%)
Oct 17, 2005
5.656
5.803
5.656
5.803
70,424
+0.14(+2.43%)
Oct 14, 2005
5.691
5.717
5.636
5.665
51,946
-0.07(-1.30%)
Oct 13, 2005
5.590
5.823
5.590
5.739
74,259
+0.03(+0.50%)
Oct 12, 2005
5.665
5.748
5.622
5.711
68,681
+0.03(+0.56%)
Oct 11, 2005
5.748
5.831
5.662
5.679
173,272
-0.13(-2.22%)
Oct 10, 2005
5.765
5.808
5.737
5.808
42,533
+0.09(+1.66%)
Oct 07, 2005
5.444
5.808
5.444
5.714
274,725
+0.26(+4.73%)
Oct 06, 2005
5.714
5.714
5.338
5.456
262,174
-0.33(-5.70%)
Oct 05, 2005
5.978
5.983
5.785
5.785
99,361
-0.19(-3.12%)
Oct 04, 2005
5.871
6.153
5.837
5.972
178,850
+0.09(+1.51%)
Oct 03, 2005
5.714
5.894
5.714
5.883
160,372
+0.21(+3.64%)
Sep 30, 2005
5.757
5.780
5.642
5.676
78,791
-0.05(-0.95%)
Sep 29, 2005
5.565
5.788
5.565
5.731
155,840
+0.11(+1.89%)
Sep 28, 2005
5.613
5.659
5.590
5.625
65,543
-0.01(-0.25%)
Sep 27, 2005
5.550
5.702
5.550
5.639
65,892
+0.07(+1.34%)
Sep 26, 2005
5.608
5.688
5.565
5.565
38,350
-0.10(-1.77%)
Sep 23, 2005
5.665
5.665
5.553
5.665
40,441
+0.05(+0.87%)
Sep 22, 2005
5.665
5.691
5.599
5.616
42,533
-0.06(-1.01%)
Sep 21, 2005
5.608
5.696
5.608
5.674
69,030
+0.05(+0.87%)
Sep 20, 2005
5.536
5.625
5.536
5.625
74,608
+0.06(+1.03%)
Sep 19, 2005
5.421
5.579
5.421
5.567
92,040
+0.13(+2.37%)
Sep 16, 2005
5.361
5.447
5.361
5.438
49,506
+0.09(+1.72%)
Sep 15, 2005
5.341
5.347
5.292
5.347
65,892
+0.03(+0.49%)
Sep 14, 2005
5.278
5.358
5.278
5.321
47,763
+0.02(+0.32%)
Sep 13, 2005
5.217
5.318
5.217
5.304
89,250
+0.09(+1.65%)
Sep 12, 2005
5.301
5.301
5.180
5.217
96,920
-0.12(-2.20%)
Sep 09, 2005
5.278
5.392
5.278
5.335
48,809
+0.03(+0.65%)
Sep 08, 2005
5.364
5.387
5.289
5.301
94,131
-0.05(-0.91%)
Sep 07, 2005
5.295
5.369
5.295
5.349
75,305
+0.01(+0.27%)
Sep 06, 2005
5.238
5.364
5.238
5.335
59,268
+0.09(+1.81%)
Sep 02, 2005
5.209
5.240
5.149
5.240
96,223
-0.02(-0.38%)
Sep 01, 2005
5.232
5.324
5.197
5.260
71,819
-0.01(-0.16%)
Aug 31, 2005
5.243
5.309
5.243
5.269
64,149
+0.04(+0.77%)
Aug 30, 2005
5.163
5.255
5.163
5.229
23,358
-0.03(-0.65%)
Aug 29, 2005
5.266
5.283
5.232
5.263
119,931
-0.03(-0.54%)
Aug 26, 2005
5.292
5.341
5.281
5.292
46,368
+0.00(+0.05%)
Aug 25, 2005
5.289
5.364
5.281
5.289
47,763
-0.03(-0.54%)
Aug 24, 2005
5.220
5.321
5.209
5.318
79,837
+0.10(+1.87%)
Aug 23, 2005
5.212
5.249
5.203
5.220
63,800
+0.01(+0.17%)
Aug 22, 2005
5.203
5.229
5.169
5.212
54,038
+0.01(+0.17%)
Aug 19, 2005
5.054
5.235
5.051
5.203
84,718
+0.12(+2.37%)
Aug 18, 2005
5.149
5.149
5.008
5.083
218,246
-0.10(-1.94%)
Aug 17, 2005
5.186
5.206
5.166
5.183
55,433
-0.04(-0.77%)
Aug 16, 2005
5.278
5.326
5.223
5.223
36,606
-0.12(-2.25%)
Aug 15, 2005
5.212
5.344
5.212
5.344
108,077
+0.07(+1.31%)
Aug 12, 2005
5.306
5.341
5.243
5.275
140,500
-0.06(-1.13%)
Aug 11, 2005
5.249
5.352
5.249
5.335
124,811
+0.10(+1.86%)
Aug 10, 2005
5.129
5.246
5.129
5.238
179,547
+0.08(+1.56%)
Aug 09, 2005
5.129
5.169
5.129
5.157
78,443
+0.02(+0.33%)
Aug 08, 2005
5.172
5.215
5.140
5.140
103,545
-0.03(-0.67%)
Aug 05, 2005
5.163
5.186
5.131
5.174
138,060
-0.06(-1.10%)
Aug 04, 2005
5.086
5.250
5.086
5.232
205,347
+0.13(+2.47%)
Aug 03, 2005
5.129
5.172
5.106
5.106
200,117
-0.06(-1.11%)
Aug 02, 2005
5.111
5.220
5.111
5.163
155,491
+0.09(+1.81%)
Aug 01, 2005
5.071
5.071
5.071
5.071
1,045
+0.03(+0.57%)
Jul 29, 2005
4.962
5.043
4.962
5.043
42,533
+0.08(+1.68%)
Jul 28, 2005
4.965
4.968
4.948
4.959
19,872
-0.02(-0.40%)
Jul 27, 2005
4.945
4.979
4.931
4.979
144,684
+0.01(+0.17%)
Jul 26, 2005
4.991
4.991
4.956
4.971
40,093
-0.07(-1.37%)
Jul 25, 2005
5.014
5.045
5.002
5.040
62,405
+0.00(+0.00%)
Jul 22, 2005
5.051
5.054
5.014
5.040
117,490
-0.03(-0.51%)
Jul 21, 2005
5.117
5.195
5.065
5.065
172,575
-0.03(-0.51%)
Jul 20, 2005
5.129
5.146
5.063
5.091
81,929
-0.01(-0.22%)
Jul 19, 2005
4.934
5.103
4.934
5.103
171,529
+0.15(+3.07%)
Jul 18, 2005
4.965
5.034
4.922
4.951
75,654
+0.00(+0.06%)
Jul 15, 2005
4.896
4.948
4.876
4.948
48,809
+0.01(+0.23%)
Jul 14, 2005
4.934
4.945
4.905
4.936
134,225
+0.03(+0.58%)
Jul 13, 2005
4.885
4.919
4.885
4.908
58,570
-0.01(-0.12%)
Jul 12, 2005
4.842
4.922
4.839
4.913
90,296
+0.10(+2.09%)
Jul 11, 2005
4.845
4.862
4.813
4.813
28,588
-0.02(-0.36%)
Jul 08, 2005
4.825
4.833
4.779
4.830
70,773
+0.03(+0.72%)
Jul 07, 2005
4.713
4.830
4.713
4.796
238,118
+0.05(+0.97%)
Jul 06, 2005
4.738
4.767
4.724
4.750
77,745
+0.02(+0.36%)
Jul 05, 2005
4.713
4.776
4.693
4.733
146,776
-0.07(-1.49%)
Jul 01, 2005
4.819
4.825
4.793
4.804
13,248
+0.03(+0.54%)
Jun 30, 2005
4.796
4.850
4.738
4.779
92,388
-0.00(-0.06%)
Jun 29, 2005
4.810
4.845
4.767
4.781
97,966
-0.03(-0.60%)
Jun 28, 2005
4.733
4.868
4.727
4.810
130,738
-0.01(-0.12%)
Jun 27, 2005
4.710
4.819
4.710
4.816
53,690
+0.05(+1.08%)
Jun 24, 2005
4.704
4.799
4.704
4.764
46,020
+0.03(+0.54%)
Jun 23, 2005
4.784
4.793
4.733
4.738
100,756
-0.06(-1.20%)
Jun 22, 2005
4.721
4.804
4.721
4.796
69,030
+0.03(+0.66%)
Jun 21, 2005
4.753
4.819
4.753
4.764
139,454
+0.00(+0.06%)
Jun 20, 2005
4.807
4.807
4.741
4.761
56,479
-0.05(-0.95%)
Jun 17, 2005
4.721
4.813
4.721
4.807
139,106
+0.09(+1.95%)
Jun 16, 2005
4.738
4.822
4.713
4.716
187,217
-0.04(-0.84%)
Jun 15, 2005
4.627
4.756
4.627
4.756
213,017
+0.11(+2.28%)
Jun 14, 2005
4.578
4.661
4.566
4.650
64,846
+0.10(+2.21%)
Jun 13, 2005
4.546
4.561
4.538
4.549
41,487
-0.02(-0.38%)
Jun 10, 2005
4.581
4.615
4.552
4.566
68,681
+0.02(+0.44%)
Jun 09, 2005
4.555
4.566
4.523
4.546
42,185
-0.01(-0.19%)
Jun 08, 2005
4.561
4.586
4.535
4.555
57,176
-0.01(-0.13%)
Jun 07, 2005
4.486
4.586
4.475
4.561
139,803
+0.09(+1.92%)
Jun 06, 2005
4.532
4.532
4.466
4.475
27,542
-0.05(-1.08%)
Jun 03, 2005
4.509
4.575
4.509
4.523
25,799
+0.00(+0.06%)
Jun 02, 2005
4.563
4.604
4.503
4.520
109,820
-0.04(-0.94%)
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.