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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2007
14.39
14.44
13.95
14.10
17,992,304
-0.29(-2.00%)
Jun 28, 2007
14.48
14.53
14.35
14.39
16,533,475
-0.08(-0.53%)
Jun 27, 2007
14.12
14.49
14.03
14.47
23,528,198
+0.36(+2.58%)
Jun 26, 2007
14.18
14.28
13.99
14.10
20,077,636
+0.03(+0.21%)
Jun 25, 2007
14.34
14.44
14.00
14.07
19,856,112
+6.94(+97.34%)
Jun 22, 2007
7.180
7.223
7.038
7.131
25,830,416
-0.08(-1.10%)
Jun 21, 2007
7.188
7.245
7.158
7.210
14,385,508
+0.02(+0.32%)
Jun 20, 2007
7.333
7.346
7.180
7.187
20,864,824
-0.15(-2.10%)
Jun 19, 2007
7.294
7.350
7.227
7.342
19,760,970
+0.03(+0.36%)
Jun 18, 2007
7.444
7.451
7.278
7.315
23,994,244
-0.03(-0.40%)
Jun 15, 2007
7.382
7.466
7.313
7.344
37,094,120
+0.02(+0.24%)
Jun 14, 2007
7.287
7.377
7.274
7.327
19,248,112
+0.03(+0.37%)
Jun 13, 2007
7.183
7.300
7.165
7.300
23,111,600
+0.13(+1.80%)
Jun 12, 2007
7.245
7.292
7.150
7.171
21,545,514
-0.03(-0.38%)
Jun 11, 2007
7.145
7.293
7.134
7.198
18,183,382
+0.02(+0.28%)
Jun 08, 2007
7.109
7.219
7.084
7.178
25,176,040
+0.04(+0.54%)
Jun 07, 2007
7.364
7.391
7.107
7.140
37,673,600
-0.26(-3.48%)
Jun 06, 2007
7.422
7.478
7.396
7.397
28,130,814
-0.17(-2.26%)
Jun 05, 2007
7.617
7.631
7.474
7.568
18,489,810
-0.04(-0.58%)
Jun 04, 2007
7.503
7.633
7.483
7.613
19,223,982
+0.07(+0.94%)
Jun 01, 2007
7.509
7.592
7.506
7.542
12,998,080
+0.02(+0.28%)
May 31, 2007
7.465
7.593
7.456
7.521
21,273,294
+0.05(+0.62%)
May 30, 2007
7.435
7.514
7.340
7.474
23,404,800
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.365
7.447
12,185,663
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,400
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,995,024
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,394,086
-0.10(-1.37%)
May 22, 2007
7.548
7.673
7.490
7.607
16,649,900
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.514
15,896,786
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.543
18,200,044
+0.01(+0.11%)
May 17, 2007
7.631
7.673
7.526
7.535
18,142,540
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,460
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,658
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,922
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.367
7.464
21,276,122
+0.10(+1.37%)
May 10, 2007
7.512
7.524
7.328
7.363
19,861,874
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,972
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,076,184
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,953
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,434
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,953
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,696
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.503
25,108,492
+0.08(+1.05%)
Apr 30, 2007
7.440
7.494
7.337
7.425
29,999,018
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,764
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,533,006
-0.02(-0.29%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,159,098
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,548,412
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,877,288
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,956
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.424
54,159,048
+0.30(+4.18%)
Apr 18, 2007
7.200
7.235
7.087
7.126
30,389,516
-0.08(-1.17%)
Apr 17, 2007
7.222
7.265
7.188
7.211
20,687,954
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,702
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,554
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,696
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,430
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,220,280
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,716
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.116
14,354,533
+0.03(+0.49%)
Apr 04, 2007
7.085
7.110
7.033
7.082
16,851,978
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,517,052
+0.13(+1.82%)
Apr 02, 2007
6.988
7.005
6.882
6.952
13,947,339
-0.01(-0.18%)
Mar 30, 2007
6.913
7.004
6.863
6.965
22,386,458
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,852,054
+0.11(+1.61%)
Mar 28, 2007
6.788
6.872
6.750
6.818
19,936,200
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,981
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,466
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,810
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,979,240
+0.03(+0.43%)
Mar 21, 2007
6.619
6.761
6.548
6.761
36,386,900
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,941,544
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.430
17,914,836
+0.11(+1.77%)
Mar 16, 2007
6.370
6.386
6.279
6.319
31,137,038
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,580
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.320
24,081,694
+0.07(+1.06%)
Mar 13, 2007
6.435
6.430
6.254
6.254
22,540,216
-0.18(-2.81%)
Mar 12, 2007
6.355
6.450
6.325
6.435
17,055,316
+0.05(+0.80%)
Mar 09, 2007
6.430
6.447
6.338
6.384
16,178,775
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,840
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,594
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,672,332
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,882
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.400
25,342,696
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,559,572
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,278,568
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.360
6.413
42,253,096
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.728
17,706,326
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,461,192
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,374
-0.02(-0.23%)
Feb 21, 2007
6.618
6.757
6.618
6.745
30,006,370
+0.14(+2.12%)
Feb 20, 2007
6.609
6.629
6.504
6.605
19,633,426
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,019,258
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.559
20,095,212
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,422
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,744
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,390
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,670,436
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,858
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,065,080
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.330
6.390
26,115,202
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,816
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,736
-0.08(-1.20%)
Feb 01, 2007
6.347
6.535
6.316
6.499
102,463,304
+0.66(+11.21%)
Jan 31, 2007
5.824
5.935
5.734
5.844
34,185,580
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,550,168
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,392
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,916
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,612
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,850
+0.04(+0.64%)
Jan 23, 2007
5.839
5.873
5.765
5.801
18,705,918
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,642
-0.12(-2.03%)
Jan 19, 2007
5.985
6.061
5.941
5.959
17,555,226
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,133,198
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.032
25,372,092
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,658,338
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,969,128
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,604
+0.14(+2.40%)
Jan 10, 2007
5.874
5.903
5.820
5.878
17,480,828
-0.03(-0.49%)
Jan 09, 2007
5.902
5.952
5.863
5.907
28,330,784
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,340
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,290,280
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,628
+0.09(+1.65%)
Jan 03, 2007
5.925
6.010
5.626
5.738
46,032,744
-0.16(-2.74%)
Dec 29, 2006
5.927
5.982
5.883
5.900
10,843,424
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,678
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,977
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,223,058
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,390
-0.08(-1.33%)
Dec 21, 2006
5.903
5.983
5.883
5.940
28,999,194
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,970
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.743
5.873
18,713,062
+0.08(+1.33%)
Dec 18, 2006
5.860
5.893
5.773
5.796
14,948,605
-0.06(-1.09%)
Dec 15, 2006
5.773
5.878
5.734
5.860
38,063,892
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,147,146
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,736
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,625,216
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,421
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,888
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,955,188
-0.11(-1.79%)
Dec 06, 2006
6.171
6.191
6.104
6.188
16,327,537
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.151
24,259,136
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,293,182
+0.22(+3.68%)
Dec 01, 2006
6.022
6.042
5.825
5.926
26,340,368
-0.07(-1.12%)
Nov 30, 2006
6.076
6.076
5.972
5.993
13,059,705
-0.07(-1.18%)
Nov 29, 2006
5.996
6.068
5.962
6.065
17,511,688
+0.06(+0.94%)
Nov 28, 2006
5.924
6.022
5.898
6.009
19,463,600
+0.08(+1.43%)
Nov 27, 2006
5.998
6.011
5.888
5.924
19,723,764
-0.09(-1.44%)
Nov 24, 2006
6.002
6.070
5.987
6.011
6,178,050
-0.04(-0.60%)
Nov 22, 2006
6.136
6.142
5.985
6.047
20,863,360
-0.09(-1.42%)
Nov 21, 2006
6.305
6.305
6.115
6.134
17,149,210
-0.13(-2.02%)
Nov 20, 2006
6.301
6.360
6.201
6.260
21,710,576
-0.05(-0.76%)
Nov 17, 2006
6.182
6.310
6.182
6.309
24,298,630
+0.10(+1.68%)
Nov 16, 2006
6.197
6.262
6.189
6.204
14,257,569
+0.04(+0.60%)
Nov 15, 2006
6.137
6.247
6.125
6.167
21,055,818
+0.02(+0.40%)
Nov 14, 2006
6.052
6.154
6.042
6.142
15,199,075
+0.05(+0.79%)
Nov 13, 2006
6.108
6.141
6.032
6.094
12,792,299
-0.02(-0.40%)
Nov 10, 2006
6.094
6.121
6.029
6.119
16,664,796
+0.03(+0.42%)
Nov 09, 2006
6.308
6.308
6.065
6.093
19,686,098
-0.17(-2.78%)
Nov 08, 2006
6.296
6.315
6.191
6.268
15,729,910
-0.07(-1.10%)
Nov 07, 2006
6.232
6.351
6.194
6.338
18,185,544
+0.08(+1.35%)
Nov 06, 2006
6.178
6.301
6.178
6.253
15,526,665
+0.09(+1.41%)
Nov 03, 2006
6.166
6.201
6.101
6.166
13,042,691
-0.01(-0.22%)
Nov 02, 2006
6.141
6.194
6.058
6.180
19,475,254
+0.04(+0.64%)
Nov 01, 2006
6.279
6.311
6.090
6.141
19,576,440
-0.12(-1.92%)
Oct 31, 2006
6.288
6.347
6.225
6.260
15,855,274
-0.01(-0.10%)
Oct 30, 2006
6.179
6.277
6.156
6.267
18,078,098
+0.07(+1.16%)
Oct 27, 2006
6.265
6.296
6.181
6.195
13,150,484
-0.11(-1.69%)
Oct 26, 2006
6.158
6.307
6.124
6.301
13,621,383
+0.13(+2.06%)
Oct 25, 2006
6.214
6.247
6.099
6.174
21,086,386
-0.06(-1.01%)
Oct 24, 2006
6.292
6.301
6.182
6.237
15,550,949
-0.07(-1.07%)
Oct 23, 2006
6.240
6.327
6.201
6.304
17,101,588
+0.04(+0.57%)
Oct 20, 2006
6.235
6.270
6.157
6.269
27,091,276
+0.06(+1.01%)
Oct 19, 2006
6.175
6.247
6.142
6.206
31,135,416
+0.05(+0.86%)
Oct 18, 2006
6.211
6.274
6.152
6.153
31,938,152
-0.03(-0.41%)
Oct 17, 2006
6.185
6.237
6.095
6.179
19,718,064
+0.04(+0.73%)
Oct 16, 2006
6.062
6.148
6.033
6.134
16,823,568
+0.06(+0.93%)
Oct 13, 2006
6.043
6.107
6.031
6.078
18,783,766
+0.00(+0.06%)
Oct 12, 2006
5.952
6.097
5.902
6.074
26,456,340
+0.14(+2.36%)
Oct 11, 2006
5.868
5.946
5.824
5.934
18,988,188
+0.03(+0.52%)
Oct 10, 2006
5.965
5.965
5.822
5.903
16,069,667
-0.02(-0.32%)
Oct 09, 2006
5.938
5.953
5.870
5.922
13,565,387
-0.02(-0.26%)
Oct 06, 2006
5.943
5.966
5.888
5.938
16,739,799
+0.00(+0.06%)
Oct 05, 2006
5.839
5.960
5.819
5.934
28,341,124
+0.12(+2.08%)
Oct 04, 2006
5.627
5.900
5.624
5.813
49,458,660
+0.18(+3.14%)
Oct 03, 2006
5.843
5.865
5.590
5.636
64,127,424
-0.20(-3.50%)
Oct 02, 2006
5.900
5.967
5.796
5.841
83,008,480
-0.41(-6.53%)
Sep 29, 2006
6.226
6.294
6.179
6.249
22,758,968
+0.01(+0.20%)
Sep 28, 2006
6.129
6.236
6.126
6.236
23,719,568
+0.12(+1.93%)
Sep 27, 2006
6.078
6.123
6.012
6.118
25,758,286
+0.05(+0.82%)
Sep 26, 2006
5.991
6.073
5.970
6.068
22,790,526
+0.06(+0.92%)
Sep 25, 2006
5.929
6.012
5.861
6.012
19,542,642
+0.13(+2.15%)
Sep 22, 2006
5.843
5.915
5.824
5.886
21,582,714
+0.05(+0.84%)
Sep 21, 2006
5.906
5.917
5.834
5.837
19,746,948
-0.06(-1.09%)
Sep 20, 2006
5.893
5.966
5.865
5.902
25,236,250
-0.00(-0.02%)
Sep 19, 2006
5.893
5.914
5.854
5.902
17,036,778
+0.01(+0.22%)
Sep 18, 2006
5.886
5.942
5.834
5.890
17,893,524
+0.01(+0.11%)
Sep 15, 2006
5.815
5.898
5.795
5.883
32,275,516
+0.11(+1.98%)
Sep 14, 2006
5.780
5.810
5.744
5.769
11,785,816
-0.02(-0.33%)
Sep 13, 2006
5.783
5.802
5.738
5.788
13,100,019
-0.01(-0.22%)
Sep 12, 2006
5.772
5.814
5.679
5.801
17,711,592
+0.04(+0.61%)
Sep 11, 2006
5.752
5.781
5.691
5.765
20,663,324
-0.02(-0.38%)
Sep 08, 2006
5.621
5.824
5.614
5.787
21,293,522
+0.17(+3.02%)
Sep 07, 2006
5.609
5.670
5.581
5.617
20,548,964
+0.03(+0.45%)
Sep 06, 2006
5.684
5.712
5.537
5.592
24,929,802
-0.12(-2.10%)
Sep 05, 2006
5.779
5.779
5.683
5.712
13,837,967
-0.04(-0.74%)
Sep 01, 2006
5.783
5.823
5.733
5.754
10,818,353
-0.01(-0.11%)
Aug 31, 2006
5.807
5.807
5.727
5.761
13,436,116
-0.01(-0.09%)
Aug 30, 2006
5.801
5.833
5.753
5.766
12,741,844
-0.05(-0.91%)
Aug 29, 2006
5.826
5.874
5.743
5.819
15,553,755
-0.04(-0.67%)
Aug 28, 2006
5.749
5.877
5.724
5.858
14,264,359
+0.12(+2.01%)
Aug 25, 2006
5.756
5.797
5.731
5.743
13,406,005
-0.05(-0.78%)
Aug 24, 2006
5.740
5.827
5.739
5.788
11,631,238
+0.05(+0.89%)
Aug 23, 2006
5.787
5.792
5.684
5.737
12,907,350
-0.03(-0.50%)
Aug 22, 2006
5.770
5.824
5.733
5.766
14,683,620
-0.02(-0.27%)
Aug 21, 2006
5.783
5.814
5.715
5.782
16,063,636
-0.00(-0.03%)
Aug 18, 2006
5.820
5.857
5.746
5.783
19,247,226
-0.03(-0.52%)
Aug 17, 2006
5.830
5.905
5.804
5.813
19,976,496
-0.00(-0.03%)
Aug 16, 2006
5.691
5.821
5.684
5.815
26,741,812
+0.16(+2.86%)
Aug 15, 2006
5.671
5.705
5.572
5.654
21,544,096
+0.06(+1.12%)
Aug 14, 2006
5.714
5.749
5.591
5.591
24,667,440
-0.05(-0.84%)
Aug 11, 2006
5.594
5.664
5.593
5.638
13,027,360
+0.02(+0.31%)
Aug 10, 2006
5.606
5.691
5.571
5.621
17,509,630
+0.02(+0.29%)
Aug 09, 2006
5.630
5.723
5.582
5.604
15,615,909
+0.01(+0.16%)
Aug 08, 2006
5.624
5.627
5.516
5.595
14,661,796
-0.03(-0.57%)
Aug 07, 2006
5.584
5.644
5.548
5.627
9,905,517
+0.05(+0.98%)
Aug 04, 2006
5.706
5.724
5.534
5.573
11,638,193
-0.07(-1.19%)
Aug 03, 2006
5.589
5.667
5.509
5.640
16,347,936
+0.04(+0.76%)
Aug 02, 2006
5.520
5.643
5.520
5.597
17,551,512
+0.08(+1.47%)
Aug 01, 2006
5.584
5.589
5.484
5.516
19,492,528
-0.07(-1.32%)
Jul 31, 2006
5.677
5.678
5.530
5.590
20,619,588
-0.09(-1.54%)
Jul 28, 2006
5.609
5.677
5.524
5.677
16,043,006
+0.12(+2.07%)
Jul 27, 2006
5.676
5.710
5.502
5.562
13,533,262
-0.10(-1.84%)
Jul 26, 2006
5.596
5.721
5.596
5.666
19,208,036
+0.04(+0.76%)
Jul 25, 2006
5.470
5.642
5.465
5.624
20,995,668
+0.13(+2.45%)
Jul 24, 2006
5.425
5.507
5.394
5.489
21,406,982
+0.06(+1.17%)
Jul 21, 2006
5.393
5.475
5.272
5.425
37,277,488
+0.03(+0.61%)
Jul 20, 2006
5.545
5.598
5.299
5.393
44,787,252
-0.17(-3.07%)
Jul 19, 2006
5.488
5.624
5.458
5.564
29,003,156
+0.09(+1.63%)
Jul 18, 2006
5.430
5.514
5.385
5.475
30,999,860
+0.08(+1.43%)
Jul 17, 2006
5.425
5.497
5.384
5.397
20,036,558
-0.05(-0.85%)
Jul 14, 2006
5.565
5.572
5.375
5.444
19,733,192
-0.11(-1.95%)
Jul 13, 2006
5.570
5.624
5.517
5.552
23,420,740
-0.06(-1.12%)
Jul 12, 2006
5.612
5.679
5.534
5.614
42,232,400
+0.00(+0.05%)
Jul 11, 2006
5.617
5.684
5.512
5.612
33,503,122
+0.01(+0.26%)
Jul 10, 2006
5.554
5.624
5.524
5.597
23,281,256
+0.08(+1.38%)
Jul 07, 2006
5.439
5.567
5.408
5.521
24,800,966
+0.06(+1.10%)
Jul 06, 2006
5.355
5.474
5.355
5.461
15,851,174
+0.10(+1.88%)
Jul 05, 2006
5.328
5.380
5.279
5.360
17,995,110
-0.02(-0.46%)
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.