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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
73.47
-0.45 (-0.61%)
Streaming Delayed Price
Updated: 10:26 AM EDT, Jun 11, 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 (%)
Jul 31, 2006
7.183
7.317
7.183
7.270
2,126,700
+0.06(+0.83%)
Jul 28, 2006
7.027
7.290
6.987
7.210
2,378,400
+0.23(+3.34%)
Jul 27, 2006
8.000
8.000
6.567
6.977
9,789,300
-1.19(-14.61%)
Jul 26, 2006
8.137
8.223
7.957
8.170
1,354,500
+0.03(+0.41%)
Jul 25, 2006
8.000
8.187
7.933
8.137
1,314,300
+0.14(+1.71%)
Jul 24, 2006
7.847
8.113
7.847
8.000
943,800
+0.18(+2.30%)
Jul 21, 2006
7.857
7.860
7.670
7.820
1,425,900
-0.05(-0.59%)
Jul 20, 2006
8.160
8.273
7.827
7.867
1,415,400
-0.23(-2.80%)
Jul 19, 2006
7.850
8.167
7.733
8.093
1,681,200
+0.22(+2.75%)
Jul 18, 2006
7.967
8.067
7.670
7.877
1,148,700
-0.09(-1.13%)
Jul 17, 2006
7.910
8.027
7.890
7.967
966,000
+0.06(+0.72%)
Jul 14, 2006
8.150
8.150
7.897
7.910
881,400
-0.27(-3.34%)
Jul 13, 2006
8.413
8.460
8.133
8.183
1,202,400
-0.23(-2.73%)
Jul 12, 2006
8.490
8.537
8.373
8.413
1,696,800
-0.08(-0.90%)
Jul 11, 2006
8.333
8.507
8.153
8.490
1,096,500
+0.16(+1.88%)
Jul 10, 2006
8.367
8.443
8.287
8.333
1,508,100
-0.03(-0.40%)
Jul 07, 2006
8.297
8.527
8.240
8.367
2,142,000
+0.15(+1.87%)
Jul 06, 2006
8.667
8.667
8.137
8.213
1,226,100
+0.07(+0.82%)
Jul 05, 2006
8.140
8.167
8.013
8.147
1,139,100
+0.01(+0.12%)
Jul 03, 2006
8.160
8.307
8.115
8.137
901,200
+0.10(+1.24%)
Jun 30, 2006
7.983
8.047
7.690
8.037
3,770,700
+0.12(+1.52%)
Jun 29, 2006
7.830
7.953
7.650
7.917
1,488,300
+0.16(+2.02%)
Jun 28, 2006
7.687
7.797
7.660
7.760
1,233,300
+0.07(+0.91%)
Jun 27, 2006
7.837
7.857
7.643
7.690
1,427,400
-0.14(-1.83%)
Jun 26, 2006
7.557
7.850
7.550
7.833
1,697,700
+0.30(+3.98%)
Jun 23, 2006
7.287
7.630
7.267
7.533
1,313,100
+0.17(+2.31%)
Jun 22, 2006
7.347
7.380
7.217
7.363
952,500
+0.01(+0.14%)
Jun 21, 2006
7.083
7.417
7.063
7.353
2,018,100
+0.03(+0.36%)
Jun 20, 2006
7.610
7.663
7.280
7.327
1,217,100
-0.27(-3.60%)
Jun 19, 2006
7.933
8.287
7.483
7.600
1,710,600
-0.37(-4.60%)
Jun 16, 2006
8.107
8.117
7.877
7.967
1,537,800
-0.14(-1.69%)
Jun 15, 2006
7.633
8.193
7.617
8.103
1,415,400
+0.50(+6.58%)
Jun 14, 2006
7.500
7.650
7.427
7.603
1,242,900
+0.05(+0.66%)
Jun 13, 2006
7.813
7.820
7.477
7.553
2,077,800
-0.41(-5.19%)
Jun 12, 2006
8.363
8.363
7.960
7.967
1,185,000
-0.37(-4.44%)
Jun 09, 2006
8.360
8.517
8.333
8.337
534,600
+0.01(+0.12%)
Jun 08, 2006
8.517
8.567
7.903
8.327
2,189,700
-0.29(-3.37%)
Jun 07, 2006
8.517
8.717
8.400
8.617
1,054,800
+0.10(+1.17%)
Jun 06, 2006
8.743
8.827
8.397
8.517
1,485,000
-0.21(-2.44%)
Jun 05, 2006
9.010
9.047
8.730
8.730
1,453,800
-0.27(-2.96%)
Jun 02, 2006
9.167
9.317
8.950
8.997
2,073,000
-0.04(-0.44%)
Jun 01, 2006
9.133
9.227
8.990
9.037
2,620,800
+0.08(+0.93%)
May 31, 2006
8.770
9.000
8.643
8.953
1,857,000
+0.31(+3.59%)
May 30, 2006
8.933
8.933
8.600
8.643
1,064,700
-0.27(-3.03%)
May 26, 2006
9.117
9.163
8.867
8.913
727,500
-0.08(-0.93%)
May 25, 2006
8.777
9.033
8.767
8.997
1,929,600
+0.29(+3.29%)
May 24, 2006
8.920
8.920
8.597
8.710
1,952,700
-0.18(-1.99%)
May 23, 2006
8.790
9.270
8.790
8.887
2,412,300
+0.26(+2.97%)
May 22, 2006
8.700
8.737
8.393
8.630
1,482,000
-0.04(-0.50%)
May 19, 2006
8.620
8.753
8.377
8.673
1,492,800
+0.01(+0.08%)
May 18, 2006
8.537
8.787
8.537
8.667
1,514,400
+0.16(+1.92%)
May 17, 2006
8.383
8.553
8.333
8.503
1,697,100
+0.04(+0.43%)
May 16, 2006
8.407
8.517
8.300
8.467
1,474,200
+0.05(+0.63%)
May 15, 2006
8.183
8.447
8.183
8.413
1,325,400
+0.05(+0.64%)
May 12, 2006
8.577
8.577
8.197
8.360
1,387,500
-0.21(-2.49%)
May 11, 2006
8.883
8.917
8.567
8.573
1,503,000
-0.31(-3.49%)
May 10, 2006
8.967
9.000
8.823
8.883
1,459,500
+0.10(+1.18%)
May 09, 2006
8.833
8.837
8.670
8.780
1,171,200
-0.05(-0.60%)
May 08, 2006
8.970
9.023
8.817
8.833
819,000
-0.13(-1.49%)
May 05, 2006
9.000
9.033
8.917
8.967
1,134,000
-0.02(-0.19%)
May 04, 2006
9.047
9.117
8.910
8.983
1,063,500
-0.06(-0.63%)
May 03, 2006
9.167
9.217
8.950
9.040
1,145,100
-0.09(-1.02%)
May 02, 2006
9.057
9.157
8.980
9.133
1,430,400
+0.10(+1.14%)
May 01, 2006
9.117
9.450
9.013
9.030
2,975,700
-0.09(-0.95%)
Apr 28, 2006
9.233
9.287
9.090
9.117
1,720,200
-0.17(-1.83%)
Apr 27, 2006
9.300
9.370
8.840
9.287
4,893,600
+0.62(+7.20%)
Apr 26, 2006
8.717
8.737
8.640
8.663
1,220,100
-0.02(-0.23%)
Apr 25, 2006
8.650
8.700
8.540
8.683
1,354,200
+0.07(+0.77%)
Apr 24, 2006
8.633
8.653
8.520
8.617
816,600
-0.02(-0.19%)
Apr 21, 2006
8.533
8.683
8.267
8.633
7,919,400
+0.05(+0.58%)
Apr 20, 2006
8.413
8.667
8.413
8.583
3,057,300
+0.28(+3.33%)
Apr 19, 2006
8.383
8.433
8.283
8.307
744,000
-0.04(-0.44%)
Apr 18, 2006
8.337
8.380
8.257
8.343
944,400
+0.01(+0.12%)
Apr 17, 2006
8.267
8.433
8.200
8.333
1,186,500
+0.15(+1.79%)
Apr 13, 2006
8.230
8.317
8.103
8.187
911,100
-0.04(-0.53%)
Apr 12, 2006
7.867
8.300
7.867
8.230
1,936,200
+0.62(+8.15%)
Apr 11, 2006
7.867
7.887
7.603
7.610
1,062,000
-0.25(-3.14%)
Apr 10, 2006
7.967
8.017
7.833
7.857
829,800
-0.09(-1.17%)
Apr 07, 2006
8.083
8.117
7.933
7.950
470,100
-0.07(-0.83%)
Apr 06, 2006
8.167
8.180
7.947
8.017
913,200
-0.08(-0.99%)
Apr 05, 2006
8.120
8.160
8.000
8.097
758,100
+0.06(+0.75%)
Apr 04, 2006
8.233
8.290
8.000
8.037
1,260,600
-0.10(-1.27%)
Apr 03, 2006
8.393
8.487
8.087
8.140
1,290,300
-0.17(-2.05%)
Mar 31, 2006
8.333
8.347
8.233
8.310
1,298,100
+0.08(+0.93%)
Mar 30, 2006
8.133
8.250
8.027
8.233
1,578,000
+0.15(+1.90%)
Mar 29, 2006
7.967
8.150
7.950
8.080
2,040,000
+0.21(+2.71%)
Mar 28, 2006
7.883
7.980
7.800
7.867
2,142,300
+0.21(+2.70%)
Mar 27, 2006
7.657
7.700
7.483
7.660
2,226,000
+0.19(+2.54%)
Mar 24, 2006
7.197
7.500
7.153
7.470
1,703,100
+0.27(+3.75%)
Mar 23, 2006
7.337
7.340
7.117
7.200
643,200
-0.13(-1.82%)
Mar 22, 2006
7.150
7.333
7.073
7.333
471,600
+0.15(+2.09%)
Mar 21, 2006
7.373
7.447
7.160
7.183
693,000
-0.22(-3.02%)
Mar 20, 2006
7.357
7.450
7.307
7.407
404,400
+0.05(+0.68%)
Mar 17, 2006
7.340
7.380
7.223
7.357
963,600
+0.10(+1.38%)
Mar 16, 2006
7.250
7.383
7.220
7.257
591,900
-0.00(-0.05%)
Mar 15, 2006
7.067
7.277
7.067
7.260
544,200
+0.12(+1.73%)
Mar 14, 2006
6.977
7.140
6.737
7.137
1,182,600
+0.16(+2.29%)
Mar 13, 2006
6.920
7.090
6.913
6.977
1,106,700
+0.09(+1.31%)
Mar 10, 2006
6.900
6.927
6.817
6.887
625,500
-0.01(-0.14%)
Mar 09, 2006
6.773
6.927
6.760
6.897
841,500
+0.11(+1.67%)
Mar 08, 2006
6.827
6.840
6.750
6.783
939,300
-0.08(-1.12%)
Mar 07, 2006
6.833
6.891
6.690
6.860
853,200
+0.05(+0.78%)
Mar 06, 2006
6.860
6.963
6.800
6.807
889,200
-0.05(-0.78%)
Mar 03, 2006
6.933
6.943
6.800
6.860
1,152,600
-0.04(-0.58%)
Mar 02, 2006
6.943
6.943
6.780
6.900
1,153,200
-0.06(-0.86%)
Mar 01, 2006
7.083
7.107
6.950
6.960
689,700
-0.11(-1.51%)
Feb 28, 2006
7.137
7.103
6.937
7.067
1,489,500
-0.07(-0.98%)
Feb 27, 2006
7.153
7.333
6.933
7.137
1,418,400
-0.01(-0.19%)
Feb 24, 2006
7.173
7.177
6.900
7.150
1,095,600
-0.06(-0.79%)
Feb 23, 2006
6.790
7.313
6.790
7.207
3,230,400
+0.54(+8.10%)
Feb 22, 2006
6.637
6.683
6.573
6.667
682,500
+0.05(+0.76%)
Feb 21, 2006
6.763
6.793
6.550
6.617
864,300
-0.15(-2.17%)
Feb 17, 2006
6.730
6.763
6.417
6.763
1,056,300
+0.03(+0.45%)
Feb 16, 2006
6.667
6.733
6.617
6.733
1,291,800
+0.06(+0.90%)
Feb 15, 2006
6.677
6.787
6.653
6.673
952,800
-0.02(-0.30%)
Feb 14, 2006
6.553
6.823
6.473
6.693
1,949,100
+0.17(+2.61%)
Feb 13, 2006
6.277
6.567
6.250
6.523
1,564,200
+0.26(+4.10%)
Feb 10, 2006
6.663
6.667
6.163
6.267
2,774,700
+0.14(+2.34%)
Feb 09, 2006
6.200
6.210
6.100
6.123
1,046,400
-0.05(-0.81%)
Feb 08, 2006
6.283
6.287
6.157
6.173
514,200
-0.07(-1.07%)
Feb 07, 2006
6.280
6.330
6.223
6.240
765,900
-0.07(-1.16%)
Feb 06, 2006
6.350
6.383
6.260
6.313
706,500
-0.03(-0.42%)
Feb 03, 2006
6.200
6.363
6.167
6.340
793,500
+0.07(+1.17%)
Feb 02, 2006
6.477
6.493
6.210
6.267
717,600
-0.23(-3.54%)
Feb 01, 2006
6.473
6.577
6.407
6.497
1,116,600
+0.05(+0.72%)
Jan 31, 2006
6.260
6.483
6.240
6.450
1,205,700
+0.19(+3.09%)
Jan 30, 2006
6.343
6.390
6.220
6.257
783,600
-0.09(-1.47%)
Jan 27, 2006
6.333
6.440
6.283
6.350
758,100
+0.00(+0.00%)
Jan 26, 2006
6.260
6.363
6.190
6.350
789,300
+0.12(+1.98%)
Jan 25, 2006
6.200
6.377
6.167
6.227
1,092,600
+0.09(+1.52%)
Jan 24, 2006
5.830
6.177
5.810
6.133
2,517,000
+0.30(+5.20%)
Jan 23, 2006
5.733
5.833
5.727
5.830
742,500
+0.13(+2.34%)
Jan 20, 2006
5.817
5.830
5.663
5.697
501,000
-0.07(-1.21%)
Jan 19, 2006
5.687
5.793
5.617
5.767
940,200
+0.09(+1.65%)
Jan 18, 2006
5.667
5.743
5.600
5.673
357,600
-0.00(-0.06%)
Jan 17, 2006
5.820
5.820
5.633
5.677
642,600
-0.14(-2.46%)
Jan 13, 2006
5.670
5.833
5.670
5.820
669,600
+0.15(+2.65%)
Jan 12, 2006
5.673
5.750
5.623
5.670
954,600
-0.05(-0.82%)
Jan 11, 2006
5.773
5.783
5.610
5.717
417,600
-0.06(-0.98%)
Jan 10, 2006
5.500
5.947
5.500
5.773
1,091,100
+0.06(+1.05%)
Jan 09, 2006
5.390
5.867
5.383
5.713
2,173,500
+0.34(+6.26%)
Jan 06, 2006
5.307
5.413
5.287
5.377
826,200
+0.15(+2.94%)
Jan 05, 2006
5.187
5.243
5.117
5.223
606,600
+0.04(+0.71%)
Jan 04, 2006
5.223
5.247
5.170
5.187
483,900
-0.03(-0.64%)
Jan 03, 2006
5.150
5.310
4.933
5.220
789,000
+0.11(+2.22%)
Dec 30, 2005
5.183
5.183
5.103
5.107
154,800
-0.07(-1.42%)
Dec 29, 2005
5.223
5.243
5.153
5.180
195,600
-0.04(-0.83%)
Dec 28, 2005
5.093
5.247
5.093
5.223
204,900
+0.12(+2.28%)
Dec 27, 2005
5.140
5.200
5.023
5.107
276,900
-0.03(-0.52%)
Dec 23, 2005
5.080
5.133
5.067
5.133
154,800
+0.06(+1.12%)
Dec 22, 2005
5.050
5.077
5.013
5.077
378,600
+0.03(+0.53%)
Dec 21, 2005
5.000
5.080
4.953
5.050
630,300
+0.06(+1.27%)
Dec 20, 2005
4.983
5.017
4.917
4.987
586,500
+0.03(+0.61%)
Dec 19, 2005
5.103
5.103
4.940
4.957
438,300
-0.17(-3.25%)
Dec 16, 2005
5.123
5.150
5.084
5.123
535,200
+0.07(+1.32%)
Dec 15, 2005
5.187
5.187
4.970
5.057
623,100
-0.13(-2.57%)
Dec 14, 2005
5.043
5.207
5.043
5.190
387,300
+0.16(+3.11%)
Dec 13, 2005
5.270
5.273
5.033
5.033
506,400
-0.25(-4.73%)
Dec 12, 2005
5.150
5.307
5.153
5.283
453,600
+0.14(+2.66%)
Dec 09, 2005
5.157
5.220
5.080
5.147
224,700
-0.01(-0.19%)
Dec 08, 2005
5.100
5.247
5.087
5.157
402,300
+0.06(+1.24%)
Dec 07, 2005
5.120
5.120
5.013
5.093
500,400
-0.03(-0.65%)
Dec 06, 2005
5.130
5.187
5.100
5.127
522,000
+0.03(+0.52%)
Dec 05, 2005
5.240
5.240
5.050
5.100
427,200
-0.14(-2.67%)
Dec 02, 2005
5.163
5.243
5.063
5.240
450,300
+0.08(+1.48%)
Dec 01, 2005
5.020
5.167
4.997
5.163
1,213,500
+0.18(+3.54%)
Nov 30, 2005
4.860
5.017
4.840
4.987
1,337,400
+0.12(+2.40%)
Nov 29, 2005
4.807
4.873
4.800
4.870
573,000
+0.06(+1.32%)
Nov 28, 2005
4.857
4.917
4.753
4.807
362,700
-0.07(-1.50%)
Nov 25, 2005
4.887
4.907
4.777
4.880
102,600
+0.00(+0.07%)
Nov 23, 2005
4.890
4.950
4.873
4.877
321,600
-0.02(-0.41%)
Nov 22, 2005
4.767
4.950
4.750
4.897
774,600
+0.12(+2.58%)
Nov 21, 2005
4.613
4.800
4.600
4.773
1,106,700
+0.19(+4.15%)
Nov 18, 2005
4.637
4.657
4.553
4.583
324,000
+0.01(+0.29%)
Nov 17, 2005
4.530
4.617
4.533
4.570
350,400
+0.04(+0.96%)
Nov 16, 2005
4.577
4.600
4.500
4.527
344,700
-0.05(-1.02%)
Nov 15, 2005
4.560
4.663
4.543
4.573
538,200
+0.01(+0.22%)
Nov 14, 2005
4.567
4.583
4.473
4.563
494,100
-0.01(-0.15%)
Nov 11, 2005
4.663
4.663
4.570
4.570
589,500
-0.10(-2.21%)
Nov 10, 2005
4.533
4.673
4.520
4.673
513,600
+0.12(+2.71%)
Nov 09, 2005
4.593
4.647
4.543
4.550
290,400
-0.06(-1.30%)
Nov 08, 2005
4.583
4.633
4.550
4.610
480,000
+0.00(+0.00%)
Nov 07, 2005
4.640
4.697
4.603
4.610
668,700
-0.03(-0.58%)
Nov 04, 2005
4.677
4.677
4.533
4.637
541,800
-0.05(-1.00%)
Nov 03, 2005
4.667
4.750
4.657
4.683
581,700
+0.04(+0.86%)
Nov 02, 2005
4.450
4.660
4.447
4.643
881,700
+0.21(+4.74%)
Nov 01, 2005
4.267
4.450
4.267
4.433
1,335,300
+0.21(+4.97%)
Oct 31, 2005
4.100
4.233
4.100
4.223
1,790,100
+0.14(+3.43%)
Oct 28, 2005
4.113
4.200
4.000
4.083
1,835,400
-0.03(-0.65%)
Oct 27, 2005
4.720
4.720
4.000
4.110
4,701,300
-1.16(-21.96%)
Oct 26, 2005
5.247
5.417
5.233
5.267
743,700
+0.02(+0.32%)
Oct 25, 2005
5.303
5.350
5.230
5.250
414,000
-0.05(-1.01%)
Oct 24, 2005
5.220
5.343
5.220
5.303
431,400
+0.07(+1.40%)
Oct 21, 2005
5.210
5.260
5.203
5.230
226,800
+0.02(+0.45%)
Oct 20, 2005
5.250
5.283
5.170
5.207
545,700
-0.06(-1.14%)
Oct 19, 2005
5.167
5.317
5.117
5.267
505,500
+0.10(+1.94%)
Oct 18, 2005
5.247
5.247
5.133
5.167
688,200
-0.04(-0.77%)
Oct 17, 2005
5.207
5.250
5.037
5.207
483,300
-0.04(-0.83%)
Oct 14, 2005
5.280
5.300
5.153
5.250
530,400
-0.02(-0.32%)
Oct 13, 2005
5.300
5.330
5.200
5.267
512,400
-0.06(-1.13%)
Oct 12, 2005
5.333
5.357
5.273
5.327
797,700
-0.03(-0.62%)
Oct 11, 2005
5.427
5.433
5.360
5.360
538,200
-0.06(-1.05%)
Oct 10, 2005
5.340
5.427
5.337
5.417
671,100
+0.04(+0.74%)
Oct 07, 2005
5.200
5.400
5.183
5.377
538,200
+0.19(+3.73%)
Oct 06, 2005
5.173
5.240
5.110
5.183
496,800
+0.02(+0.32%)
Oct 05, 2005
5.423
5.427
5.167
5.167
316,800
-0.26(-4.85%)
Oct 04, 2005
5.447
5.460
5.417
5.430
601,800
-0.01(-0.12%)
Oct 03, 2005
5.460
5.500
5.417
5.437
739,500
-0.02(-0.37%)
Sep 30, 2005
5.500
5.520
5.400
5.457
295,200
-0.04(-0.79%)
Sep 29, 2005
5.450
5.533
5.421
5.500
341,700
+0.05(+0.92%)
Sep 28, 2005
5.480
5.527
5.410
5.450
637,800
-0.03(-0.49%)
Sep 27, 2005
5.543
5.567
5.433
5.477
1,359,900
-0.06(-1.02%)
Sep 26, 2005
5.563
5.723
5.487
5.533
508,200
+0.00(+0.06%)
Sep 23, 2005
5.530
5.557
5.377
5.530
363,900
+0.15(+2.72%)
Sep 22, 2005
5.213
5.427
5.167
5.383
576,000
+0.09(+1.64%)
Sep 21, 2005
5.590
5.590
5.183
5.297
773,700
-0.29(-5.25%)
Sep 20, 2005
5.597
5.660
5.550
5.590
984,000
+0.00(+0.06%)
Sep 19, 2005
5.747
5.750
5.577
5.587
612,600
-0.21(-3.62%)
Sep 16, 2005
5.800
5.827
5.697
5.797
465,900
+0.04(+0.69%)
Sep 15, 2005
5.840
5.850
5.703
5.757
264,300
-0.11(-1.82%)
Sep 14, 2005
5.903
5.903
5.847
5.863
429,300
-0.03(-0.57%)
Sep 13, 2005
5.900
5.923
5.840
5.897
315,900
-0.02(-0.39%)
Sep 12, 2005
5.813
5.967
5.807
5.920
572,700
+0.14(+2.42%)
Sep 09, 2005
5.723
5.780
5.717
5.780
451,200
+0.08(+1.34%)
Sep 08, 2005
5.730
5.730
5.650
5.703
201,600
-0.03(-0.47%)
Sep 07, 2005
5.670
5.813
5.670
5.730
590,400
+0.10(+1.72%)
Sep 06, 2005
5.507
5.697
5.493
5.633
1,052,700
+0.13(+2.36%)
Sep 02, 2005
5.583
5.583
5.477
5.503
303,000
-0.08(-1.43%)
Sep 01, 2005
5.507
5.633
5.507
5.583
485,400
+0.02(+0.30%)
Aug 31, 2005
5.500
5.603
5.450
5.567
426,900
+0.05(+0.85%)
Aug 30, 2005
5.667
5.667
5.367
5.520
682,200
-0.15(-2.59%)
Aug 29, 2005
5.617
5.710
5.553
5.667
505,500
+0.05(+0.95%)
Aug 26, 2005
5.673
5.673
5.507
5.613
372,000
-0.06(-1.00%)
Aug 25, 2005
5.747
5.830
5.613
5.670
1,003,800
-0.04(-0.70%)
Aug 24, 2005
5.687
5.767
5.670
5.710
765,000
-0.01(-0.17%)
Aug 23, 2005
5.817
5.817
5.600
5.720
1,099,500
-0.11(-1.94%)
Aug 22, 2005
5.767
5.970
5.673
5.833
1,976,700
+0.08(+1.45%)
Aug 19, 2005
5.777
5.777
5.673
5.750
386,100
-0.03(-0.46%)
Aug 18, 2005
5.707
5.830
5.627
5.777
291,900
+0.07(+1.29%)
Aug 17, 2005
5.723
5.767
5.617
5.703
537,900
-0.02(-0.35%)
Aug 16, 2005
5.967
6.033
5.723
5.723
1,157,400
-0.27(-4.56%)
Aug 15, 2005
5.800
6.063
5.787
5.997
2,097,300
+0.43(+7.72%)
Aug 12, 2005
5.667
5.700
5.470
5.567
424,200
-0.10(-1.76%)
Aug 11, 2005
5.657
5.690
5.627
5.667
532,500
+0.02(+0.35%)
Aug 10, 2005
5.633
5.667
5.567
5.647
1,433,400
+0.01(+0.24%)
Aug 09, 2005
5.633
5.633
5.560
5.633
588,600
+0.00(+0.06%)
Aug 08, 2005
5.633
5.633
5.567
5.630
873,600
-0.03(-0.59%)
Aug 05, 2005
5.690
5.690
5.500
5.663
708,900
-0.02(-0.35%)
Aug 04, 2005
5.800
5.800
5.680
5.683
1,218,000
-0.10(-1.79%)
Aug 03, 2005
5.667
5.833
5.640
5.787
1,360,500
+0.16(+2.84%)
Aug 02, 2005
5.493
5.693
5.430
5.627
737,700
+0.11(+2.06%)
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.