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
UNCHANGED
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 (%)
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%)
Jul 03, 2006
5.374
5.396
5.338
5.385
5,664,169
+0.01(+0.17%)
Jun 30, 2006
5.365
5.423
5.319
5.375
22,924,886
+0.02(+0.36%)
Jun 29, 2006
5.134
5.364
5.118
5.356
39,314,484
+0.26(+5.10%)
Jun 28, 2006
5.037
5.108
4.985
5.097
14,332,736
+0.08(+1.65%)
Jun 27, 2006
5.075
5.118
4.977
5.014
17,138,078
-0.06(-1.09%)
Jun 26, 2006
5.043
5.074
5.007
5.069
11,628,987
+0.02(+0.40%)
Jun 23, 2006
4.968
5.107
4.968
5.049
12,307,456
+0.06(+1.13%)
Jun 22, 2006
5.062
5.148
4.975
4.993
15,687,362
-0.10(-1.89%)
Jun 21, 2006
5.042
5.148
5.025
5.089
21,114,946
+0.07(+1.39%)
Jun 20, 2006
5.111
5.111
4.955
5.019
23,881,086
-0.08(-1.55%)
Jun 19, 2006
5.252
5.267
5.066
5.098
23,217,248
-0.16(-3.02%)
Jun 16, 2006
5.298
5.338
5.230
5.257
25,267,160
-0.07(-1.25%)
Jun 15, 2006
5.165
5.345
5.153
5.324
31,866,722
+0.15(+2.90%)
Jun 14, 2006
5.161
5.210
5.077
5.174
21,820,498
-0.01(-0.14%)
Jun 13, 2006
5.105
5.247
5.052
5.181
28,518,302
+0.08(+1.53%)
Jun 12, 2006
5.225
5.247
5.090
5.103
20,004,758
-0.10(-2.01%)
Jun 09, 2006
5.162
5.293
5.147
5.207
23,142,812
+0.07(+1.31%)
Jun 08, 2006
5.124
5.161
5.016
5.140
35,689,688
-0.02(-0.42%)
Jun 07, 2006
5.142
5.268
5.142
5.162
27,852,114
+0.02(+0.39%)
Jun 06, 2006
5.131
5.231
5.093
5.142
23,477,304
+0.01(+0.18%)
Jun 05, 2006
5.265
5.317
5.119
5.133
16,290,806
-0.17(-3.27%)
Jun 02, 2006
5.370
5.397
5.255
5.306
25,903,972
-0.02(-0.44%)
Jun 01, 2006
5.282
5.350
5.245
5.330
32,198,438
+0.12(+2.32%)
May 31, 2006
5.089
5.211
5.066
5.209
22,735,338
+0.14(+2.80%)
May 30, 2006
5.196
5.196
5.066
5.067
19,395,900
-0.13(-2.43%)
May 26, 2006
5.111
5.232
5.020
5.194
24,002,388
+0.12(+2.44%)
May 25, 2006
5.047
5.088
5.001
5.070
21,493,700
+0.03(+0.54%)
May 24, 2006
4.963
5.135
4.920
5.043
65,365,984
+0.16(+3.22%)
May 23, 2006
5.020
5.066
4.869
4.886
23,967,072
-0.08(-1.66%)
May 22, 2006
4.936
4.998
4.850
4.968
21,843,022
-0.02(-0.47%)
May 19, 2006
4.879
4.997
4.775
4.992
38,662,656
+0.11(+2.21%)
May 18, 2006
5.093
5.109
4.818
4.884
34,090,644
-0.19(-3.67%)
May 17, 2006
5.117
5.157
5.017
5.070
26,068,026
-0.09(-1.66%)
May 16, 2006
5.162
5.239
5.078
5.156
21,247,046
-0.03(-0.60%)
May 15, 2006
5.123
5.238
5.097
5.186
33,263,532
+0.14(+2.77%)
May 12, 2006
5.115
5.130
4.977
5.047
21,827,206
-0.10(-1.87%)
May 11, 2006
5.175
5.202
5.110
5.143
24,398,432
-0.02(-0.33%)
May 10, 2006
5.200
5.304
5.156
5.160
30,565,312
-0.05(-0.98%)
May 09, 2006
5.147
5.236
5.137
5.211
22,520,676
+0.08(+1.47%)
May 08, 2006
5.111
5.184
5.111
5.136
24,830,824
+0.02(+0.48%)
May 05, 2006
5.058
5.121
4.931
5.111
38,613,064
+0.10(+1.90%)
May 04, 2006
5.131
5.157
4.999
5.016
29,594,504
-0.08(-1.62%)
May 03, 2006
4.994
5.109
4.963
5.098
46,383,536
+0.12(+2.39%)
May 02, 2006
5.280
5.288
4.881
4.979
85,482,584
-0.28(-5.34%)
May 01, 2006
5.256
5.337
5.201
5.260
28,747,002
+0.04(+0.68%)
Apr 28, 2006
5.270
5.279
5.157
5.225
24,569,282
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,464,224
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,342,680
-0.38(-6.74%)
Apr 25, 2006
5.774
5.803
5.544
5.584
30,076,816
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,798
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,716
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,730,008
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,687,096
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,810,476
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,405
-0.02(-0.39%)
Apr 13, 2006
5.551
5.624
5.504
5.582
12,318,775
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,678
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,684
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.515
5.622
15,310,192
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,466
-0.02(-0.34%)
Apr 06, 2006
5.786
5.803
5.574
5.607
26,522,416
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,618,193
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.863
24,295,756
+0.09(+1.64%)
Apr 03, 2006
5.702
5.800
5.654
5.769
18,045,422
+0.12(+2.04%)
Mar 31, 2006
5.627
5.720
5.607
5.654
14,713,263
+0.05(+0.89%)
Mar 30, 2006
5.644
5.702
5.588
5.604
11,478,696
-0.03(-0.56%)
Mar 29, 2006
5.630
5.677
5.574
5.635
12,921,360
+0.03(+0.62%)
Mar 28, 2006
5.743
5.744
5.559
5.601
15,742,797
-0.07(-1.28%)
Mar 27, 2006
5.641
5.676
5.585
5.674
12,385,089
+0.01(+0.16%)
Mar 24, 2006
5.684
5.707
5.611
5.664
9,125,852
+0.03(+0.52%)
Mar 23, 2006
5.690
5.699
5.572
5.635
11,668,607
-0.06(-1.08%)
Mar 22, 2006
5.643
5.714
5.590
5.697
17,045,906
+0.04(+0.64%)
Mar 21, 2006
5.652
5.820
5.638
5.661
17,505,162
-0.07(-1.14%)
Mar 20, 2006
5.815
5.815
5.641
5.726
14,866,989
-0.03(-0.46%)
Mar 17, 2006
5.695
5.789
5.695
5.753
21,757,234
+0.04(+0.67%)
Mar 16, 2006
5.835
5.875
5.704
5.714
30,616,632
-0.08(-1.33%)
Mar 15, 2006
5.713
5.793
5.679
5.792
16,382,878
+0.08(+1.38%)
Mar 14, 2006
5.579
5.720
5.552
5.713
19,897,206
+0.13(+2.24%)
Mar 13, 2006
5.588
5.626
5.528
5.587
13,188,398
+0.04(+0.65%)
Mar 10, 2006
5.361
5.588
5.361
5.551
13,294,921
+0.05(+0.86%)
Mar 09, 2006
5.556
5.591
5.488
5.504
16,876,058
-0.02(-0.35%)
Mar 08, 2006
5.376
5.570
5.306
5.523
20,718,196
+0.15(+2.86%)
Mar 07, 2006
5.388
5.431
5.324
5.369
13,636,527
-0.03(-0.61%)
Mar 06, 2006
5.470
5.485
5.347
5.402
13,983,427
-0.06(-1.07%)
Mar 03, 2006
5.523
5.568
5.460
5.460
17,374,036
-0.11(-1.96%)
Mar 02, 2006
5.547
5.601
5.516
5.569
14,221,399
+0.02(+0.39%)
Mar 01, 2006
5.665
5.678
5.531
5.547
25,198,172
-0.11(-1.96%)
Feb 28, 2006
5.785
5.776
5.624
5.658
18,828,092
-0.13(-2.20%)
Feb 27, 2006
5.638
5.813
5.620
5.785
20,634,604
+0.18(+3.26%)
Feb 24, 2006
5.580
5.633
5.471
5.603
12,199,354
+0.03(+0.62%)
Feb 23, 2006
5.624
5.688
5.538
5.568
15,862,224
-0.05(-0.95%)
Feb 22, 2006
5.465
5.640
5.444
5.622
20,767,656
+0.17(+3.15%)
Feb 21, 2006
5.618
5.630
5.395
5.450
22,779,268
-0.13(-2.41%)
Feb 17, 2006
5.588
5.654
5.544
5.584
16,120,507
-0.00(-0.06%)
Feb 16, 2006
5.561
5.622
5.542
5.588
21,978,582
+0.03(+0.51%)
Feb 15, 2006
5.489
5.560
5.448
5.560
17,632,892
+0.08(+1.49%)
Feb 14, 2006
5.395
5.491
5.334
5.478
21,825,144
+0.10(+1.88%)
Feb 13, 2006
5.370
5.416
5.316
5.377
16,035,869
+0.01(+0.14%)
Feb 10, 2006
5.297
5.393
5.241
5.370
26,630,166
+0.07(+1.32%)
Feb 09, 2006
5.392
5.431
5.214
5.300
38,802,508
-0.10(-1.77%)
Feb 08, 2006
5.493
5.519
5.362
5.395
21,697,468
-0.09(-1.59%)
Feb 07, 2006
5.469
5.518
5.417
5.483
18,743,602
+0.03(+0.53%)
Feb 06, 2006
5.531
5.533
5.402
5.454
19,178,380
-0.06(-1.12%)
Feb 03, 2006
5.465
5.588
5.443
5.515
24,435,720
-0.00(-0.02%)
Feb 02, 2006
5.476
5.549
5.447
5.516
30,653,064
-0.07(-1.30%)
Feb 01, 2006
5.528
5.604
5.412
5.589
44,945,264
+0.06(+1.05%)
Jan 31, 2006
5.261
5.569
5.234
5.531
63,257,612
+0.27(+5.13%)
Jan 30, 2006
5.452
5.454
5.216
5.261
38,550,308
-0.17(-3.08%)
Jan 27, 2006
5.361
5.452
5.275
5.428
22,228,546
+0.08(+1.41%)
Jan 26, 2006
5.270
5.361
5.220
5.353
17,636,924
+0.14(+2.70%)
Jan 25, 2006
5.296
5.329
5.180
5.212
16,327,163
-0.06(-1.12%)
Jan 24, 2006
5.243
5.336
5.161
5.271
27,107,580
+0.15(+2.87%)
Jan 23, 2006
5.202
5.208
5.061
5.124
23,100,194
-0.11(-2.03%)
Jan 20, 2006
5.378
5.465
5.202
5.230
26,961,152
-0.15(-2.71%)
Jan 19, 2006
5.334
5.395
5.227
5.375
16,944,506
+0.05(+0.92%)
Jan 18, 2006
5.346
5.348
5.226
5.326
20,120,640
-0.04(-0.75%)
Jan 17, 2006
5.335
5.386
5.297
5.366
16,251,324
-0.03(-0.57%)
Jan 13, 2006
5.331
5.429
5.320
5.397
17,881,990
+0.09(+1.64%)
Jan 12, 2006
5.212
5.312
5.134
5.310
23,611,802
+0.14(+2.65%)
Jan 11, 2006
5.202
5.234
5.156
5.173
16,524,239
-0.01(-0.28%)
Jan 10, 2006
5.266
5.275
5.116
5.187
22,035,536
-0.07(-1.42%)
Jan 09, 2006
5.355
5.355
5.230
5.262
22,242,092
+0.08(+1.54%)
Jan 06, 2006
5.145
5.238
5.147
5.182
20,486,492
+0.04(+0.72%)
Jan 05, 2006
5.128
5.203
5.088
5.145
24,738,796
+0.11(+2.11%)
Jan 04, 2006
4.982
5.086
4.962
5.038
23,860,956
+0.07(+1.37%)
Jan 03, 2006
4.816
5.027
4.769
4.970
23,700,562
+0.19(+4.05%)
Dec 30, 2005
4.770
4.861
4.737
4.777
11,453,966
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,258
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,272
-0.07(-1.37%)
Dec 27, 2005
4.997
5.034
4.899
4.923
9,919,279
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,250
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,040,004
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,614
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,567,106
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,730
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,940
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,609,242
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,732,230
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,679,096
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,907
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,236
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,517
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.769
18,512,646
-0.08(-1.63%)
Dec 06, 2005
4.950
4.997
4.843
4.848
15,453,561
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,720
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.868
17,906,566
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.609
4.815
27,320,206
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,510
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,507
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,648
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,373
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,602
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,318
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.888
4.925
22,313,540
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,338,088
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,505,712
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,712,360
+0.36(+7.73%)
Nov 15, 2005
4.788
4.800
4.680
4.692
24,946,668
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,597,128
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,514
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,410
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.689
19,552,828
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,822,304
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.480
4.531
16,281,969
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,966
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,606
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,110,208
+0.16(+3.71%)
Nov 01, 2005
4.293
4.321
4.229
4.284
12,167,251
-0.01(-0.21%)
Oct 31, 2005
4.311
4.388
4.250
4.293
20,992,174
+0.01(+0.28%)
Oct 28, 2005
4.198
4.291
4.162
4.281
18,309,494
+0.14(+3.38%)
Oct 27, 2005
4.261
4.267
4.109
4.142
17,166,720
-0.11(-2.59%)
Oct 26, 2005
4.361
4.416
4.252
4.252
17,740,222
-0.11(-2.46%)
Oct 25, 2005
4.339
4.380
4.293
4.359
19,522,964
+0.02(+0.40%)
Oct 24, 2005
4.142
4.341
4.142
4.341
23,666,372
+0.20(+4.73%)
Oct 21, 2005
4.166
4.174
4.089
4.145
22,758,456
+0.04(+0.91%)
Oct 20, 2005
4.203
4.214
4.080
4.108
30,220,906
-0.07(-1.74%)
Oct 19, 2005
4.223
4.242
4.071
4.181
64,309,748
-0.20(-4.60%)
Oct 18, 2005
4.361
4.404
4.324
4.382
19,286,212
+0.05(+1.05%)
Oct 17, 2005
4.333
4.357
4.267
4.337
16,915,860
+0.03(+0.65%)
Oct 14, 2005
4.280
4.313
4.184
4.309
20,630,014
+0.06(+1.32%)
Oct 13, 2005
4.171
4.294
4.170
4.252
22,965,860
+0.06(+1.36%)
Oct 12, 2005
4.351
4.384
4.166
4.195
27,201,138
-0.14(-3.13%)
Oct 11, 2005
4.371
4.407
4.315
4.331
31,975,158
-0.03(-0.77%)
Oct 10, 2005
4.384
4.407
4.315
4.364
19,891,384
+0.05(+1.09%)
Oct 07, 2005
4.220
4.346
4.202
4.317
33,346,128
+0.18(+4.37%)
Oct 06, 2005
4.196
4.230
4.064
4.136
34,083,216
-0.06(-1.36%)
Oct 05, 2005
4.314
4.314
4.193
4.193
16,398,457
-0.10(-2.39%)
Oct 04, 2005
4.342
4.453
4.296
4.296
15,872,882
-0.05(-1.25%)
Oct 03, 2005
4.445
4.493
4.317
4.351
20,716,914
-0.08(-1.80%)
Sep 30, 2005
4.334
4.470
4.321
4.431
24,586,870
+0.11(+2.65%)
Sep 29, 2005
4.263
4.339
4.207
4.316
12,022,825
+0.06(+1.47%)
Sep 28, 2005
4.293
4.297
4.215
4.253
11,475,598
-0.03(-0.74%)
Sep 27, 2005
4.293
4.334
4.220
4.285
15,685,992
-0.01(-0.19%)
Sep 26, 2005
4.220
4.360
4.212
4.293
27,494,550
+0.11(+2.65%)
Sep 23, 2005
4.182
4.207
4.112
4.182
10,355,191
+0.02(+0.52%)
Sep 22, 2005
4.161
4.181
4.063
4.161
14,896,511
+0.07(+1.76%)
Sep 21, 2005
4.157
4.198
4.089
4.089
16,786,534
-0.07(-1.64%)
Sep 20, 2005
4.183
4.293
4.128
4.157
22,219,026
-0.04(-0.89%)
Sep 19, 2005
4.225
4.263
4.163
4.194
12,862,415
-0.01(-0.35%)
Sep 16, 2005
4.114
4.209
4.114
4.209
26,286,948
+0.05(+1.29%)
Sep 15, 2005
4.103
4.167
4.101
4.155
17,080,166
+0.05(+1.33%)
Sep 14, 2005
4.121
4.133
4.088
4.101
9,356,897
-0.02(-0.38%)
Sep 13, 2005
4.081
4.145
4.080
4.116
14,348,045
-0.01(-0.15%)
Sep 12, 2005
4.103
4.152
4.091
4.122
18,605,676
+0.10(+2.46%)
Sep 09, 2005
3.943
4.040
3.943
4.023
15,275,156
+0.10(+2.67%)
Sep 08, 2005
3.915
3.955
3.880
3.919
12,906,030
-0.01(-0.35%)
Sep 07, 2005
3.912
3.969
3.898
3.933
9,319,555
-0.01(-0.30%)
Sep 06, 2005
3.872
3.982
3.859
3.944
19,076,612
+0.07(+1.93%)
Sep 02, 2005
3.921
3.925
3.846
3.870
7,817,180
-0.03(-0.88%)
Sep 01, 2005
3.913
3.930
3.856
3.904
17,284,638
-0.00(-0.07%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,878
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,968
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,746,153
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,330
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.724
15,860,122
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,934
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,932
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,521
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,766
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,436
+0.06(+1.69%)
Aug 17, 2005
3.804
3.862
3.776
3.811
14,113,237
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,250
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,556
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,875
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,592,204
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,627,456
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,983,280
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,530,024
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,692
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,378
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,406
-0.02(-0.37%)
Aug 02, 2005
4.159
4.212
4.127
4.137
17,090,902
-0.03(-0.76%)
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.