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
Nasdaq Composite ETF
(NQ:
ONEQ
)
65.90
+0.02 (+0.03%)
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 (%)
Jun 30, 2006
7.458
7.458
7.364
7.379
532,987
-0.01(-0.19%)
Jun 29, 2006
7.226
7.392
7.195
7.392
763,078
+0.22(+3.06%)
Jun 28, 2006
7.160
7.180
7.107
7.173
423,936
+0.04(+0.52%)
Jun 27, 2006
7.201
7.255
7.130
7.136
544,260
-0.11(-1.55%)
Jun 26, 2006
7.205
7.253
7.205
7.248
146,834
+0.04(+0.50%)
Jun 23, 2006
7.255
7.261
7.174
7.212
2,042,068
+0.00(+0.02%)
Jun 22, 2006
7.244
7.270
7.181
7.210
322,308
-0.06(-0.86%)
Jun 21, 2006
7.181
7.311
7.181
7.272
744,429
+0.12(+1.62%)
Jun 20, 2006
7.200
7.219
7.150
7.156
614,058
-0.01(-0.20%)
Jun 19, 2006
7.264
7.265
7.147
7.171
391,852
-0.05(-0.75%)
Jun 16, 2006
7.351
7.351
7.215
7.226
378,429
-0.06(-0.84%)
Jun 15, 2006
7.169
7.311
7.141
7.287
778,571
+0.19(+2.69%)
Jun 14, 2006
7.024
7.107
7.014
7.096
299,739
+0.05(+0.75%)
Jun 13, 2006
7.093
7.164
7.008
7.043
719,883
-0.07(-0.96%)
Jun 12, 2006
7.224
7.256
7.111
7.111
361,768
-0.15(-2.01%)
Jun 09, 2006
7.350
7.354
7.258
7.258
291,819
-0.03(-0.37%)
Jun 08, 2006
7.263
7.305
7.130
7.284
507,354
-0.03(-0.47%)
Jun 07, 2006
7.317
7.418
7.312
7.319
346,622
-0.04(-0.56%)
Jun 06, 2006
7.416
7.416
7.290
7.360
351,860
-0.02(-0.29%)
Jun 05, 2006
7.549
7.549
7.377
7.382
198,874
-0.17(-2.22%)
Jun 02, 2006
7.560
7.648
7.496
7.550
427,497
+0.01(+0.17%)
Jun 01, 2006
7.437
7.539
7.420
7.537
164,559
+0.14(+1.92%)
May 31, 2006
7.370
7.417
7.361
7.395
220,541
+0.03(+0.47%)
May 30, 2006
7.506
7.506
7.356
7.360
227,570
-0.14(-1.91%)
May 26, 2006
7.503
7.511
7.462
7.504
725,503
+0.03(+0.44%)
May 25, 2006
7.460
7.471
7.387
7.471
329,546
+0.09(+1.22%)
May 24, 2006
7.295
7.395
7.240
7.381
294,386
+0.03(+0.47%)
May 23, 2006
7.611
7.639
7.347
7.347
521,402
-0.04(-0.59%)
May 22, 2006
7.437
7.516
7.329
7.390
287,403
-0.06(-0.84%)
May 19, 2006
7.459
7.462
7.341
7.452
293,346
+0.04(+0.54%)
May 18, 2006
7.501
7.511
7.402
7.412
371,052
-0.04(-0.57%)
May 17, 2006
7.503
7.545
7.443
7.455
906,919
-0.10(-1.35%)
May 16, 2006
7.590
7.616
7.554
7.557
11,868,073
-0.04(-0.55%)
May 15, 2006
7.545
7.620
7.537
7.598
633,702
-0.03(-0.34%)
May 12, 2006
7.612
7.687
7.601
7.624
610,983
-0.09(-1.15%)
May 11, 2006
7.861
7.862
7.710
7.713
387,355
-0.16(-2.09%)
May 10, 2006
7.936
7.936
7.865
7.878
310,330
-0.06(-0.82%)
May 09, 2006
7.947
7.962
7.936
7.943
120,890
-0.02(-0.26%)
May 08, 2006
7.978
7.978
7.947
7.963
194,920
+0.01(+0.07%)
May 05, 2006
7.937
7.961
7.927
7.958
131,480
+0.07(+0.85%)
May 04, 2006
7.808
7.905
7.808
7.891
96,922
+0.06(+0.74%)
May 03, 2006
7.870
7.870
7.796
7.833
62,537
-0.01(-0.11%)
May 02, 2006
7.824
7.857
7.821
7.841
103,431
+0.02(+0.23%)
May 01, 2006
7.914
7.927
7.806
7.823
115,987
-0.06(-0.77%)
Apr 28, 2006
7.927
8.000
7.874
7.884
476,346
-0.08(-1.06%)
Apr 27, 2006
7.866
8.023
7.866
7.968
462,761
+0.04(+0.50%)
Apr 26, 2006
7.925
7.945
7.917
7.929
119,780
+0.02(+0.24%)
Apr 25, 2006
7.909
7.932
7.890
7.910
3,204,121
-0.01(-0.19%)
Apr 24, 2006
7.956
7.956
7.902
7.924
65,069
-0.01(-0.17%)
Apr 21, 2006
8.074
8.074
7.921
7.938
76,169
-0.08(-0.96%)
Apr 20, 2006
8.051
8.066
8.009
8.015
157,980
-0.03(-0.35%)
Apr 19, 2006
8.041
8.049
7.991
8.044
475,594
+0.04(+0.49%)
Apr 18, 2006
7.847
8.005
7.847
8.005
331,465
+0.16(+2.08%)
Apr 17, 2006
7.913
7.913
7.801
7.841
202,285
-0.05(-0.68%)
Apr 13, 2006
7.870
7.917
7.847
7.895
211,534
+0.04(+0.45%)
Apr 12, 2006
7.837
7.868
7.840
7.859
60,283
+0.02(+0.29%)
Apr 11, 2006
7.956
7.956
7.825
7.837
351,328
-0.07(-0.93%)
Apr 10, 2006
7.949
7.954
7.902
7.911
189,995
-0.03(-0.44%)
Apr 07, 2006
8.077
8.107
7.936
7.945
283,460
-0.07(-0.93%)
Apr 06, 2006
8.032
8.032
7.971
8.020
2,055,665
+0.01(+0.09%)
Apr 05, 2006
7.962
8.023
7.957
8.013
1,308,587
+0.05(+0.60%)
Apr 04, 2006
7.951
7.999
7.930
7.965
574,101
+0.03(+0.37%)
Apr 03, 2006
8.009
8.011
7.924
7.936
558,307
-0.02(-0.28%)
Mar 31, 2006
7.940
7.982
7.936
7.958
149,413
+0.00(+0.06%)
Mar 30, 2006
8.013
8.013
7.919
7.953
334,714
+0.02(+0.24%)
Mar 29, 2006
7.845
7.963
7.841
7.934
273,679
+0.11(+1.39%)
Mar 28, 2006
7.840
7.898
7.812
7.825
904,999
-0.04(-0.45%)
Mar 27, 2006
7.871
7.876
7.843
7.861
214,332
+0.01(+0.07%)
Mar 24, 2006
7.829
7.859
7.816
7.855
323,973
+0.05(+0.65%)
Mar 23, 2006
7.785
7.815
7.785
7.804
221,986
-0.02(-0.27%)
Mar 22, 2006
7.782
7.831
7.735
7.825
430,098
+0.04(+0.53%)
Mar 21, 2006
7.835
7.916
7.782
7.783
8,539,708
-0.07(-0.90%)
Mar 20, 2006
7.849
7.866
7.833
7.854
269,679
+0.03(+0.35%)
Mar 17, 2006
7.796
7.848
7.796
7.827
74,111
+0.00(+0.01%)
Mar 16, 2006
7.884
7.906
7.826
7.826
268,615
-0.03(-0.44%)
Mar 15, 2006
7.825
7.862
7.797
7.860
1,263,647
+0.06(+0.77%)
Mar 14, 2006
7.719
7.806
7.694
7.801
2,711,647
+0.10(+1.25%)
Mar 13, 2006
7.729
7.758
7.694
7.705
11,419,012
+0.01(+0.08%)
Mar 10, 2006
7.612
7.707
7.610
7.699
4,431,626
+0.04(+0.49%)
Mar 09, 2006
7.700
7.750
7.661
7.661
102,460
-0.05(-0.68%)
Mar 08, 2006
7.664
7.737
7.655
7.714
3,905,021
-0.01(-0.07%)
Mar 07, 2006
7.752
7.752
7.685
7.719
1,990,179
-0.06(-0.73%)
Mar 06, 2006
7.869
7.869
7.750
7.776
404,813
-0.06(-0.72%)
Mar 03, 2006
7.845
7.900
7.830
7.833
209,754
-0.02(-0.30%)
Mar 02, 2006
7.868
7.876
7.822
7.856
125,144
-0.01(-0.15%)
Mar 01, 2006
7.789
7.872
7.789
7.868
181,046
+0.10(+1.26%)
Feb 28, 2006
7.846
7.846
7.742
7.770
298,144
-0.08(-0.96%)
Feb 27, 2006
7.767
7.868
7.767
7.846
165,507
+0.09(+1.11%)
Feb 24, 2006
7.715
7.774
7.715
7.759
77,683
+0.01(+0.12%)
Feb 23, 2006
7.767
7.795
7.732
7.750
246,775
-0.02(-0.22%)
Feb 22, 2006
7.675
7.771
7.675
7.767
274,211
+0.08(+1.01%)
Feb 21, 2006
7.747
7.756
7.676
7.689
111,571
-0.08(-1.01%)
Feb 17, 2006
7.827
7.827
7.756
7.767
178,051
-0.03(-0.38%)
Feb 16, 2006
7.765
7.797
7.757
7.797
102,900
+0.06(+0.77%)
Feb 15, 2006
7.648
7.745
7.648
7.738
200,782
+0.05(+0.68%)
Feb 14, 2006
7.597
7.696
7.597
7.686
1,021,889
+0.07(+0.89%)
Feb 13, 2006
7.697
7.697
7.590
7.617
211,685
-0.07(-0.90%)
Feb 10, 2006
7.641
7.690
7.592
7.687
231,652
+0.03(+0.34%)
Feb 09, 2006
7.711
7.752
7.659
7.661
320,516
-0.04(-0.58%)
Feb 08, 2006
7.624
7.706
7.624
7.706
261,701
+0.09(+1.14%)
Feb 07, 2006
7.622
7.682
7.610
7.619
82,354
-0.05(-0.63%)
Feb 06, 2006
7.707
7.713
7.646
7.667
132,428
-0.02(-0.23%)
Feb 03, 2006
7.698
7.718
7.666
7.685
319,186
-0.07(-0.86%)
Feb 02, 2006
7.827
7.837
7.737
7.751
124,821
-0.10(-1.25%)
Feb 01, 2006
7.810
7.852
7.772
7.849
94,274
+0.03(+0.38%)
Jan 31, 2006
7.871
7.871
7.790
7.820
341,431
-0.02(-0.20%)
Jan 30, 2006
7.809
7.860
7.809
7.835
116,751
+0.02(+0.20%)
Jan 27, 2006
7.787
7.874
7.751
7.820
239,283
+0.06(+0.77%)
Jan 26, 2006
7.738
7.760
7.709
7.760
204,886
+0.10(+1.26%)
Jan 25, 2006
7.748
7.748
7.663
7.663
126,324
-0.03(-0.39%)
Jan 24, 2006
7.687
7.706
7.663
7.693
181,982
+0.06(+0.77%)
Jan 23, 2006
7.645
7.661
7.611
7.634
210,702
-0.01(-0.11%)
Jan 20, 2006
7.843
7.843
7.622
7.642
426,642
-0.17(-2.22%)
Jan 19, 2006
7.754
7.849
7.754
7.816
945,605
+0.07(+0.89%)
Jan 18, 2006
7.702
7.758
7.687
7.747
304,202
-0.07(-0.94%)
Jan 17, 2006
7.871
7.871
7.795
7.821
395,193
-0.05(-0.67%)
Jan 13, 2006
7.842
7.883
7.842
7.873
633,031
-0.00(-0.03%)
Jan 12, 2006
7.891
7.919
7.863
7.876
1,600,153
-0.04(-0.49%)
Jan 11, 2006
7.889
7.924
7.873
7.915
102,634
+0.03(+0.43%)
Jan 10, 2006
7.892
7.892
7.823
7.881
195,116
+0.00(+0.03%)
Jan 09, 2006
7.843
7.891
7.843
7.879
145,008
+0.05(+0.65%)
Jan 06, 2006
7.818
7.837
7.756
7.827
311,428
+0.10(+1.31%)
Jan 05, 2006
7.700
7.737
7.698
7.726
188,052
+0.04(+0.47%)
Jan 04, 2006
7.633
7.698
7.633
7.690
146,187
+0.08(+1.03%)
Jan 03, 2006
7.527
7.638
7.428
7.611
632,141
+0.12(+1.59%)
Dec 30, 2005
7.526
7.526
7.473
7.492
234,739
-0.04(-0.59%)
Dec 29, 2005
7.594
7.594
7.528
7.536
161,518
-0.06(-0.77%)
Dec 28, 2005
7.567
7.595
7.562
7.595
138,741
+0.02(+0.32%)
Dec 27, 2005
7.689
7.689
7.562
7.571
650,929
-0.07(-0.92%)
Dec 23, 2005
7.648
7.648
7.629
7.641
49,449
+0.01(+0.16%)
Dec 22, 2005
7.595
7.637
7.584
7.629
186,144
+0.05(+0.68%)
Dec 21, 2005
7.589
7.612
7.564
7.577
97,119
+0.03(+0.42%)
Dec 20, 2005
7.534
7.576
7.515
7.545
298,467
-0.00(-0.02%)
Dec 19, 2005
7.701
7.701
7.546
7.546
291,415
-0.11(-1.38%)
Dec 16, 2005
7.783
7.783
7.611
7.652
1,083,074
-0.07(-0.86%)
Dec 15, 2005
7.749
7.749
7.684
7.719
283,842
-0.01(-0.18%)
Dec 14, 2005
7.781
7.781
7.718
7.732
195,244
-0.01(-0.09%)
Dec 13, 2005
7.761
7.765
7.709
7.739
1,223,319
+0.02(+0.24%)
Dec 12, 2005
7.745
7.749
7.712
7.721
126,624
+0.01(+0.07%)
Dec 09, 2005
7.664
7.721
7.657
7.716
77,082
+0.04(+0.53%)
Dec 08, 2005
7.715
7.732
7.641
7.675
101,547
-0.02(-0.27%)
Dec 07, 2005
7.712
7.716
7.683
7.696
117,548
-0.04(-0.49%)
Dec 06, 2005
7.744
7.784
7.730
7.734
147,967
+0.01(+0.13%)
Dec 05, 2005
7.827
7.827
7.699
7.724
606,416
-0.05(-0.65%)
Dec 02, 2005
7.784
7.784
7.733
7.774
154,430
+0.02(+0.26%)
Dec 01, 2005
7.672
7.759
7.672
7.754
84,690
+0.13(+1.68%)
Nov 30, 2005
7.647
7.667
7.626
7.626
106,935
-0.01(-0.07%)
Nov 29, 2005
7.729
7.729
7.569
7.631
1,741,484
-0.02(-0.27%)
Nov 28, 2005
7.786
7.786
7.652
7.652
263,331
-0.09(-1.12%)
Nov 25, 2005
7.703
7.743
7.613
7.738
51,808
+0.02(+0.21%)
Nov 23, 2005
7.725
7.763
7.700
7.722
149,979
+0.02(+0.28%)
Nov 22, 2005
7.660
7.716
7.647
7.700
156,303
+0.04(+0.46%)
Nov 21, 2005
7.647
7.665
7.589
7.665
145,690
+0.04(+0.58%)
Nov 18, 2005
7.624
7.638
7.587
7.621
430,041
+0.04(+0.48%)
Nov 17, 2005
7.503
7.584
7.503
7.584
225,235
+0.11(+1.45%)
Nov 16, 2005
7.499
7.499
7.447
7.476
177,462
+0.01(+0.07%)
Nov 15, 2005
7.527
7.539
7.457
7.471
244,034
-0.06(-0.74%)
Nov 14, 2005
7.559
7.559
7.506
7.527
1,454,613
-0.01(-0.07%)
Nov 11, 2005
7.533
7.541
7.517
7.532
80,574
+0.03(+0.37%)
Nov 10, 2005
7.439
7.504
7.395
7.504
292,004
+0.07(+0.90%)
Nov 09, 2005
7.481
7.481
7.401
7.437
810,378
+0.01(+0.16%)
Nov 08, 2005
7.467
7.467
7.402
7.425
126,266
-0.01(-0.19%)
Nov 07, 2005
7.438
7.456
7.405
7.439
340,448
+0.03(+0.47%)
Nov 04, 2005
7.411
7.417
7.369
7.405
217,743
+0.02(+0.33%)
Nov 03, 2005
7.413
7.414
7.360
7.380
325,198
+0.06(+0.83%)
Nov 02, 2005
7.219
7.324
7.219
7.320
457,049
+0.10(+1.43%)
Nov 01, 2005
7.203
7.242
7.198
7.217
228,160
-0.02(-0.23%)
Oct 31, 2005
7.122
7.259
7.122
7.233
397,240
+0.10(+1.46%)
Oct 28, 2005
7.087
7.131
7.067
7.130
90,679
+0.07(+0.99%)
Oct 27, 2005
7.120
7.129
7.057
7.059
161,865
-0.11(-1.52%)
Oct 26, 2005
7.174
7.245
7.162
7.168
77,383
-0.03(-0.48%)
Oct 25, 2005
7.222
7.227
7.162
7.203
326,401
-0.01(-0.10%)
Oct 24, 2005
7.178
7.239
7.127
7.210
399,228
+0.10(+1.45%)
Oct 21, 2005
7.087
7.138
7.087
7.107
291,519
+0.05(+0.69%)
Oct 20, 2005
7.193
7.195
7.038
7.059
806,794
-0.08(-1.14%)
Oct 19, 2005
6.988
7.140
6.976
7.140
460,067
+0.12(+1.74%)
Oct 18, 2005
7.078
7.078
7.018
7.018
106,738
-0.05(-0.74%)
Oct 17, 2005
7.027
7.070
7.013
7.070
110,068
+0.03(+0.37%)
Oct 14, 2005
7.032
7.051
6.968
7.044
511,609
+0.06(+0.82%)
Oct 13, 2005
6.917
6.994
6.912
6.987
506,233
+0.04(+0.52%)
Oct 12, 2005
6.996
7.042
6.940
6.950
813,823
-0.08(-1.10%)
Oct 11, 2005
7.118
7.118
7.021
7.027
397,043
-0.07(-0.98%)
Oct 10, 2005
7.144
7.144
7.092
7.097
641,876
-0.04(-0.52%)
Oct 07, 2005
7.122
7.150
7.122
7.135
482,601
+0.02(+0.28%)
Oct 06, 2005
7.202
7.205
7.061
7.115
1,138,328
-0.07(-0.95%)
Oct 05, 2005
7.290
7.290
7.183
7.183
161,888
-0.12(-1.68%)
Oct 04, 2005
7.393
7.399
7.306
7.306
706,125
-0.05(-0.74%)
Oct 03, 2005
7.387
7.387
7.349
7.360
244,208
+0.02(+0.32%)
Sep 30, 2005
7.348
7.348
7.302
7.337
103,085
+0.03(+0.43%)
Sep 29, 2005
7.222
7.310
7.204
7.306
498,244
+0.08(+1.11%)
Sep 28, 2005
7.238
7.261
7.201
7.226
55,901
-0.00(-0.02%)
Sep 27, 2005
7.219
7.251
7.209
7.227
134,810
-0.00(-0.02%)
Sep 26, 2005
7.300
7.300
7.209
7.229
218,703
+0.01(+0.12%)
Sep 23, 2005
7.220
7.243
7.171
7.220
406,744
+0.01(+0.14%)
Sep 22, 2005
7.210
7.211
7.139
7.210
210,251
+0.02(+0.29%)
Sep 21, 2005
7.237
7.244
7.186
7.189
248,590
-0.09(-1.22%)
Sep 20, 2005
7.346
7.382
7.257
7.278
452,158
-0.05(-0.67%)
Sep 19, 2005
7.342
7.373
7.306
7.328
564,701
-0.04(-0.61%)
Sep 16, 2005
7.318
7.373
7.318
7.373
179,913
+0.05(+0.64%)
Sep 15, 2005
7.336
7.337
7.321
7.326
93,835
-0.03(-0.40%)
Sep 14, 2005
7.465
7.465
7.354
7.355
215,049
-0.08(-1.01%)
Sep 13, 2005
7.422
7.457
7.409
7.431
305,231
-0.02(-0.22%)
Sep 12, 2005
7.438
7.468
7.431
7.447
68,862
+0.01(+0.14%)
Sep 09, 2005
7.406
7.438
7.398
7.437
343,616
+0.04(+0.54%)
Sep 08, 2005
7.392
7.428
7.381
7.397
364,647
-0.03(-0.38%)
Sep 07, 2005
7.443
7.443
7.373
7.425
239,433
+0.03(+0.41%)
Sep 06, 2005
7.313
7.395
7.313
7.395
468,229
+0.09(+1.27%)
Sep 02, 2005
7.364
7.364
7.303
7.303
360,994
-0.04(-0.48%)
Sep 01, 2005
7.367
7.367
7.316
7.338
258,429
-0.01(-0.16%)
Aug 31, 2005
7.241
7.350
7.241
7.350
122,890
+0.08(+1.05%)
Aug 30, 2005
7.264
7.274
7.239
7.274
389,228
-0.02(-0.30%)
Aug 29, 2005
7.252
7.305
7.187
7.296
269,135
+0.05(+0.66%)
Aug 26, 2005
7.317
7.317
7.229
7.248
676,376
-0.04(-0.58%)
Aug 25, 2005
7.257
7.304
7.245
7.290
1,013,183
+0.02(+0.30%)
Aug 24, 2005
7.281
7.352
7.264
7.269
194,573
-0.04(-0.49%)
Aug 23, 2005
7.348
7.348
7.274
7.304
177,161
-0.00(-0.02%)
Aug 22, 2005
7.311
7.343
7.271
7.306
494,602
+0.01(+0.11%)
Aug 19, 2005
7.296
7.315
7.267
7.298
50,039
+0.00(+0.04%)
Aug 18, 2005
7.303
7.323
7.274
7.296
787,185
-0.03(-0.42%)
Aug 17, 2005
7.274
7.349
7.274
7.327
167,368
+0.04(+0.49%)
Aug 16, 2005
7.374
7.374
7.291
7.291
265,817
-0.11(-1.48%)
Aug 15, 2005
7.322
7.417
7.322
7.401
145,042
+0.06(+0.82%)
Aug 12, 2005
7.362
7.367
7.317
7.341
390,465
-0.08(-1.07%)
Aug 11, 2005
7.343
7.420
7.343
7.420
240,543
+0.06(+0.86%)
Aug 10, 2005
7.424
7.456
7.338
7.357
820,668
-0.05(-0.63%)
Aug 09, 2005
7.381
7.432
7.381
7.404
531,172
+0.02(+0.33%)
Aug 08, 2005
7.431
7.447
7.378
7.379
295,427
-0.05(-0.65%)
Aug 05, 2005
7.473
7.477
7.417
7.428
260,117
-0.05(-0.65%)
Aug 04, 2005
7.513
7.539
7.474
7.476
351,883
-0.09(-1.21%)
Aug 03, 2005
7.568
7.575
7.538
7.568
447,256
+0.01(+0.11%)
Aug 02, 2005
7.442
7.567
7.442
7.559
389,875
+0.07(+0.92%)
Aug 01, 2005
7.497
7.516
7.478
7.490
267,886
+0.03(+0.43%)
Jul 29, 2005
7.546
7.546
7.456
7.458
529,438
-0.04(-0.58%)
Jul 28, 2005
7.462
7.501
7.462
7.501
54,363
+0.04(+0.56%)
Jul 27, 2005
7.477
7.477
7.394
7.460
195,174
+0.03(+0.44%)
Jul 26, 2005
7.460
7.460
7.399
7.427
42,605
+0.01(+0.09%)
Jul 25, 2005
7.401
7.468
7.401
7.420
83,476
-0.00(-0.04%)
Jul 22, 2005
7.450
7.450
7.365
7.423
329,164
-0.03(-0.37%)
Jul 21, 2005
7.450
7.482
7.411
7.450
419,161
-0.02(-0.21%)
Jul 20, 2005
7.404
7.482
7.331
7.466
673,451
+0.05(+0.64%)
Jul 19, 2005
7.369
7.419
7.352
7.418
280,223
+0.08(+1.08%)
Jul 18, 2005
7.359
7.359
7.322
7.339
112,519
-0.02(-0.22%)
Jul 15, 2005
7.385
7.385
7.306
7.355
92,112
+0.00(+0.06%)
Jul 14, 2005
7.352
7.395
7.335
7.351
281,657
+0.03(+0.44%)
Jul 13, 2005
7.321
7.327
7.296
7.319
178,167
+0.01(+0.07%)
Jul 12, 2005
7.299
7.335
7.273
7.314
350,970
+0.03(+0.44%)
Jul 11, 2005
7.257
7.288
7.220
7.282
1,094,671
+0.08(+1.15%)
Jul 08, 2005
7.117
7.213
7.087
7.199
523,969
+0.13(+1.79%)
Jul 07, 2005
7.011
7.079
6.991
7.072
612,347
+0.01(+0.13%)
Jul 06, 2005
7.109
7.109
7.063
7.063
172,490
-0.03(-0.40%)
Jul 05, 2005
7.064
7.092
6.974
7.091
352,634
+0.08(+1.10%)
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.