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
Art S Way MFG Company
(NQ:
ARTW
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2007
7.772
7.985
7.618
7.764
19,559
+0.20(+2.70%)
Aug 30, 2007
7.401
8.051
7.401
7.559
13,990
-0.12(-1.62%)
Aug 29, 2007
7.674
7.684
7.382
7.684
39,519
+0.20(+2.70%)
Aug 28, 2007
7.886
7.906
7.481
7.481
30,478
-0.35(-4.47%)
Aug 27, 2007
8.084
8.098
7.552
7.831
49,081
-0.18(-2.20%)
Aug 24, 2007
8.686
8.686
7.561
8.008
168,372
-0.62(-7.14%)
Aug 23, 2007
9.236
9.406
8.484
8.624
200,832
-0.39(-4.29%)
Aug 22, 2007
7.900
9.166
7.787
9.011
326,830
+1.41(+18.58%)
Aug 21, 2007
7.077
7.618
6.860
7.599
44,595
+0.58(+8.24%)
Aug 20, 2007
6.267
7.293
6.267
7.020
6,358
+0.47(+7.11%)
Aug 17, 2007
6.036
6.776
6.036
6.554
18,086
+0.20(+3.19%)
Aug 16, 2007
6.456
6.456
5.952
6.352
35,498
-0.16(-2.53%)
Aug 15, 2007
6.507
6.542
6.507
6.517
1,275
+0.03(+0.44%)
Aug 14, 2007
6.611
6.611
6.234
6.489
8,086
-0.16(-2.41%)
Aug 13, 2007
6.140
7.303
6.051
6.648
55,514
+0.13(+2.02%)
Aug 10, 2007
6.493
6.983
5.882
6.517
78,888
-0.48(-6.81%)
Aug 09, 2007
7.058
7.058
6.587
6.993
8,409
-0.31(-4.30%)
Aug 08, 2007
6.851
7.335
6.823
7.307
48,703
+0.52(+7.62%)
Aug 07, 2007
6.667
6.931
6.667
6.790
8,713
+0.12(+1.83%)
Aug 06, 2007
6.653
6.818
6.540
6.667
24,045
-0.12(-1.80%)
Aug 03, 2007
6.790
6.790
6.587
6.790
13,261
+0.07(+1.05%)
Aug 02, 2007
6.823
6.823
6.592
6.719
17,818
-0.06(-0.90%)
Aug 01, 2007
6.893
6.893
6.479
6.780
33,209
-0.11(-1.64%)
Jul 31, 2007
7.128
7.175
6.380
6.893
28,906
-0.24(-3.36%)
Jul 30, 2007
6.470
7.415
6.470
7.133
81,983
+0.59(+9.06%)
Jul 27, 2007
6.451
6.880
6.357
6.540
23,826
+0.03(+0.51%)
Jul 26, 2007
6.658
6.705
6.272
6.507
97,415
-0.42(-6.05%)
Jul 25, 2007
7.312
7.362
6.390
6.926
314,954
-0.60(-8.00%)
Jul 24, 2007
7.952
7.952
7.345
7.528
90,142
-0.42(-5.33%)
Jul 23, 2007
8.498
8.498
7.646
7.952
53,274
-0.28(-3.43%)
Jul 20, 2007
8.436
8.436
8.051
8.234
62,711
-0.19(-2.22%)
Jul 19, 2007
7.952
8.563
7.952
8.421
125,044
+0.47(+5.91%)
Jul 18, 2007
8.112
8.112
7.585
7.952
140,265
-0.16(-1.97%)
Jul 17, 2007
8.422
8.931
7.787
8.112
373,523
-0.32(-3.85%)
Jul 16, 2007
6.940
8.436
6.823
8.436
1,008,671
+2.73(+47.82%)
Jul 13, 2007
5.529
5.707
5.444
5.707
41,230
+0.30(+5.48%)
Jul 12, 2007
5.387
5.590
5.232
5.411
11,385
+0.02(+0.44%)
Jul 11, 2007
5.256
5.411
5.195
5.387
17,546
+0.06(+1.19%)
Jul 10, 2007
5.505
5.505
5.238
5.324
27,543
-0.23(-4.11%)
Jul 09, 2007
5.646
5.712
5.547
5.552
20,362
-0.09(-1.67%)
Jul 06, 2007
5.646
5.882
5.411
5.646
52,864
+0.07(+1.33%)
Jul 05, 2007
5.058
5.646
5.058
5.572
96,698
+0.52(+10.26%)
Jul 03, 2007
5.053
5.053
4.973
5.053
28,183
+0.22(+4.64%)
Jul 02, 2007
5.053
5.053
4.799
4.829
47,861
+0.13(+2.85%)
Jun 29, 2007
4.418
4.931
4.413
4.696
65,744
+0.31(+7.08%)
Jun 28, 2007
4.239
4.498
4.239
4.385
4,140
+0.03(+0.65%)
Jun 27, 2007
4.319
4.470
4.282
4.357
22,317
+0.05(+1.20%)
Jun 26, 2007
4.517
5.011
4.286
4.305
40,418
+0.06(+1.33%)
Jun 25, 2007
4.296
4.296
4.249
4.249
4,237
-0.06(-1.31%)
Jun 22, 2007
4.442
4.508
4.305
4.305
17,639
-0.14(-3.17%)
Jun 21, 2007
4.145
4.446
4.145
4.446
16,358
+0.16(+3.85%)
Jun 20, 2007
4.263
4.282
4.258
4.282
3,400
+0.04(+0.89%)
Jun 19, 2007
4.305
4.305
4.244
4.244
7,651
-0.08(-1.74%)
Jun 18, 2007
4.310
4.329
4.263
4.319
5,950
+0.10(+2.34%)
Jun 15, 2007
4.258
4.334
4.098
4.221
9,563
-0.11(-2.50%)
Jun 14, 2007
4.329
4.329
4.211
4.329
12,964
-0.06(-1.39%)
Jun 13, 2007
4.103
4.390
4.103
4.390
9,988
+0.11(+2.53%)
Jun 12, 2007
4.183
4.282
4.131
4.282
31,454
+0.00(+0.00%)
Jun 11, 2007
4.188
4.282
4.188
4.282
850
+0.05(+1.11%)
Jun 08, 2007
4.282
4.305
4.183
4.235
19,446
+0.02(+0.56%)
Jun 07, 2007
4.004
4.211
4.004
4.211
41,762
+0.12(+2.87%)
Jun 06, 2007
4.079
4.141
4.003
4.094
32,021
-0.12(-2.90%)
Jun 05, 2007
4.164
4.216
4.079
4.216
13,980
-0.01(-0.33%)
Jun 04, 2007
4.348
4.348
4.183
4.230
16,341
-0.02(-0.44%)
Jun 01, 2007
4.352
4.352
4.221
4.249
6,248
-0.00(-0.11%)
May 31, 2007
4.310
4.310
4.178
4.254
27,679
-0.01(-0.22%)
May 30, 2007
4.517
4.517
4.141
4.263
48,867
-0.21(-4.63%)
May 29, 2007
4.305
4.583
4.305
4.470
68,961
+0.24(+5.79%)
May 25, 2007
4.141
4.282
4.141
4.225
53,106
+0.11(+2.63%)
May 24, 2007
4.042
4.221
4.014
4.117
29,023
+0.06(+1.47%)
May 23, 2007
3.981
4.352
3.811
4.057
117,703
+0.09(+2.17%)
May 22, 2007
3.764
4.103
3.764
3.971
125,373
+0.21(+5.50%)
May 21, 2007
3.737
3.764
3.708
3.764
7,438
+0.04(+1.01%)
May 18, 2007
3.717
3.727
3.712
3.727
27,594
+0.01(+0.25%)
May 17, 2007
3.599
3.717
3.597
3.717
5,955
+0.02(+0.64%)
May 16, 2007
3.661
3.717
3.661
3.694
19,550
+0.11(+3.15%)
May 15, 2007
3.581
3.614
3.581
3.581
8,388
-0.08(-2.07%)
May 14, 2007
3.548
3.670
3.548
3.656
4,252
+0.09(+2.51%)
May 11, 2007
3.548
3.567
3.529
3.567
1,912
+0.01(+0.40%)
May 10, 2007
3.623
3.623
3.552
3.552
5,379
-0.11(-2.96%)
May 09, 2007
3.661
3.661
3.661
3.661
212
+0.09(+2.50%)
May 08, 2007
3.679
3.689
3.571
3.571
5,538
-0.00(-0.13%)
May 07, 2007
3.552
3.618
3.552
3.576
7,997
+0.04(+1.06%)
May 04, 2007
3.632
3.689
3.538
3.538
10,722
-0.08(-2.21%)
May 03, 2007
3.563
3.618
3.563
3.618
7,474
-0.12(-3.15%)
May 02, 2007
3.557
3.736
3.557
3.736
3,825
+0.14(+3.93%)
May 01, 2007
3.742
3.742
3.529
3.595
8,020
+0.04(+1.19%)
Apr 30, 2007
3.585
3.614
3.524
3.552
8,558
-0.06(-1.69%)
Apr 27, 2007
3.614
3.755
3.482
3.614
28,319
+0.08(+2.40%)
Apr 26, 2007
3.510
3.576
3.491
3.529
11,976
+0.11(+3.16%)
Apr 25, 2007
3.576
3.576
3.383
3.421
28,266
-0.16(-4.34%)
Apr 24, 2007
3.571
3.741
3.571
3.576
9,833
+0.07(+2.01%)
Apr 23, 2007
3.590
3.694
3.505
3.505
21,036
-0.06(-1.58%)
Apr 20, 2007
3.811
3.811
3.538
3.562
16,383
-0.15(-4.06%)
Apr 19, 2007
3.548
3.712
3.505
3.712
32,378
+0.18(+5.20%)
Apr 18, 2007
3.505
3.694
3.435
3.529
43,832
+0.12(+3.45%)
Apr 17, 2007
3.698
3.698
3.303
3.411
50,218
+0.01(+0.42%)
Apr 16, 2007
3.576
3.576
3.317
3.397
11,283
-0.17(-4.87%)
Apr 13, 2007
3.529
3.571
3.529
3.571
603
+0.04(+1.20%)
Apr 12, 2007
3.524
3.534
3.519
3.529
1,275
+0.00(+0.00%)
Apr 11, 2007
3.529
3.534
3.529
3.529
2,550
+0.01(+0.40%)
Apr 10, 2007
3.510
3.519
3.510
3.515
1,083
-0.06(-1.71%)
Apr 09, 2007
3.595
3.605
3.505
3.576
15,132
-0.03(-0.78%)
Apr 05, 2007
3.552
3.647
3.543
3.604
8,715
+0.07(+2.00%)
Apr 04, 2007
3.604
3.604
3.534
3.534
1,700
-0.04(-1.24%)
Apr 03, 2007
3.529
3.578
3.487
3.578
13,516
+0.11(+3.32%)
Apr 02, 2007
3.519
3.519
3.463
3.463
6,061
-0.25(-6.69%)
Mar 30, 2007
3.675
3.711
3.675
3.711
2,901
+0.25(+7.17%)
Mar 29, 2007
3.623
3.623
3.458
3.463
6,786
-0.16(-4.54%)
Mar 28, 2007
3.694
3.694
3.628
3.628
2,550
+0.15(+4.19%)
Mar 27, 2007
3.529
3.715
3.482
3.482
22,776
-0.00(-0.14%)
Mar 26, 2007
3.562
3.562
3.487
3.487
5,525
-0.08(-2.11%)
Mar 23, 2007
3.585
3.619
3.548
3.562
16,447
-0.08(-2.20%)
Mar 22, 2007
3.689
3.689
3.590
3.642
2,444
-0.05(-1.40%)
Mar 21, 2007
3.548
3.905
3.524
3.694
59,723
+0.03(+0.90%)
Mar 20, 2007
3.675
3.694
3.529
3.661
3,187
+0.00(+0.00%)
Mar 19, 2007
3.341
3.736
3.322
3.661
10,841
+0.21(+6.14%)
Mar 16, 2007
3.534
3.534
3.449
3.449
6,156
-0.09(-2.53%)
Mar 15, 2007
3.571
3.679
3.482
3.538
10,760
-0.19(-5.17%)
Mar 14, 2007
3.604
3.759
3.552
3.731
5,525
+0.04(+1.02%)
Mar 13, 2007
3.811
3.811
3.694
3.694
6,286
-0.12(-3.09%)
Mar 12, 2007
3.807
3.985
3.694
3.811
8,839
+0.07(+1.89%)
Mar 09, 2007
3.938
3.938
3.675
3.741
17,873
+0.02(+0.50%)
Mar 08, 2007
3.849
3.849
3.637
3.722
4,888
+0.02(+0.59%)
Mar 07, 2007
3.686
3.700
3.686
3.700
7,013
-0.14(-3.63%)
Mar 06, 2007
3.849
3.849
3.599
3.839
1,793
+0.00(+0.12%)
Mar 05, 2007
3.712
3.854
3.712
3.835
1,062
+0.13(+3.43%)
Mar 02, 2007
3.882
3.882
3.658
3.708
5,434
-0.13(-3.31%)
Mar 01, 2007
4.145
4.145
3.647
3.835
2,550
+0.12(+3.16%)
Feb 28, 2007
3.723
3.880
3.529
3.717
12,222
+0.00(+0.00%)
Feb 27, 2007
3.995
4.126
3.717
3.717
104,985
-0.05(-1.25%)
Feb 26, 2007
3.764
3.764
3.764
3.764
2,456
-0.06(-1.67%)
Feb 23, 2007
3.858
3.858
3.755
3.828
11,806
-0.03(-0.78%)
Feb 22, 2007
3.811
3.864
3.811
3.858
12,252
+0.05(+1.23%)
Feb 21, 2007
3.764
3.962
3.764
3.811
19,767
+0.09(+2.53%)
Feb 20, 2007
3.623
3.788
3.552
3.717
15,427
+0.09(+2.60%)
Feb 16, 2007
3.425
3.623
3.425
3.623
10,994
+0.20(+5.77%)
Feb 15, 2007
3.392
3.425
3.317
3.425
61,956
+0.04(+1.25%)
Feb 14, 2007
3.411
3.411
3.345
3.383
60,566
+0.01(+0.28%)
Feb 13, 2007
3.364
3.407
3.341
3.374
26,247
+0.00(+0.01%)
Feb 12, 2007
3.361
3.482
3.361
3.373
12,324
+0.08(+2.42%)
Feb 09, 2007
3.364
3.364
3.289
3.294
33,390
-0.07(-2.10%)
Feb 08, 2007
3.303
3.378
3.303
3.364
81,819
+0.09(+2.73%)
Feb 07, 2007
3.298
3.303
3.223
3.275
10,839
-0.03(-0.85%)
Feb 06, 2007
3.303
3.317
3.290
3.303
23,399
+0.07(+2.01%)
Feb 05, 2007
3.251
3.303
3.238
3.238
4,675
-0.01(-0.41%)
Feb 02, 2007
3.251
3.251
3.251
3.251
212
+0.00(+0.15%)
Feb 01, 2007
3.275
3.275
3.247
3.247
850
+0.01(+0.44%)
Jan 31, 2007
3.171
3.242
3.171
3.232
2,125
+0.08(+2.38%)
Jan 30, 2007
3.270
3.270
3.157
3.157
1,489
-0.14(-4.14%)
Jan 29, 2007
3.289
3.294
3.289
3.294
2,344
+0.12(+3.86%)
Jan 26, 2007
3.087
3.209
3.087
3.171
9,776
-0.05(-1.61%)
Jan 25, 2007
3.200
3.289
3.195
3.223
7,544
+0.09(+3.01%)
Jan 24, 2007
3.016
3.176
2.945
3.129
21,291
-0.08(-2.35%)
Jan 23, 2007
3.298
3.308
2.913
3.204
13,899
-0.09(-2.85%)
Jan 22, 2007
3.129
3.298
3.129
3.298
4,977
+0.15(+4.63%)
Jan 19, 2007
3.198
3.200
3.004
3.152
15,295
-0.16(-4.96%)
Jan 18, 2007
3.317
3.317
3.317
3.317
0
+0.00(+0.00%)
Jan 17, 2007
3.190
3.322
3.190
3.317
3,187
+0.00(+0.14%)
Jan 16, 2007
3.341
3.341
3.256
3.312
5,742
-0.03(-0.85%)
Jan 12, 2007
3.341
3.341
3.341
3.341
2,337
+0.00(+0.00%)
Jan 11, 2007
3.444
3.444
3.244
3.341
5,519
-0.14(-4.05%)
Jan 10, 2007
3.082
4.188
3.077
3.482
55,587
+0.40(+12.98%)
Jan 09, 2007
3.082
3.082
3.082
3.082
212
+0.00(+0.15%)
Jan 08, 2007
3.077
3.077
3.077
3.077
0
+0.00(+0.00%)
Jan 05, 2007
2.964
3.077
2.964
3.077
3,083
+0.10(+3.48%)
Jan 04, 2007
2.964
2.974
2.964
2.974
425
-0.06(-2.02%)
Jan 03, 2007
3.058
3.058
2.980
3.035
5,313
-0.07(-2.27%)
Dec 29, 2006
3.119
3.129
3.105
3.105
2,869
-0.05(-1.49%)
Dec 28, 2006
3.152
3.152
3.152
3.152
0
+0.00(+0.00%)
Dec 27, 2006
3.105
3.152
3.105
3.152
637
+0.04(+1.21%)
Dec 26, 2006
3.105
3.115
3.058
3.115
2,550
+0.06(+1.82%)
Dec 22, 2006
3.059
3.059
3.059
3.059
0
+0.00(+0.00%)
Dec 21, 2006
3.040
3.059
3.040
3.059
5,738
+0.11(+3.70%)
Dec 20, 2006
3.116
3.116
2.941
2.950
11,266
-0.16(-5.00%)
Dec 19, 2006
3.101
3.138
3.101
3.105
1,062
+0.05(+1.54%)
Dec 18, 2006
3.054
3.058
3.054
3.058
3,185
-0.09(-2.99%)
Dec 15, 2006
3.134
3.184
3.096
3.152
4,038
-0.02(-0.48%)
Dec 14, 2006
3.168
3.168
3.168
3.168
0
+0.00(+0.00%)
Dec 13, 2006
3.232
3.232
3.157
3.168
10,413
-0.01(-0.26%)
Dec 12, 2006
3.157
3.195
3.157
3.176
4,305
-0.07(-2.03%)
Dec 11, 2006
3.280
3.280
3.040
3.242
1,487
-0.05(-1.57%)
Dec 08, 2006
3.294
3.294
3.294
3.294
0
+0.00(+0.00%)
Dec 07, 2006
3.294
3.294
3.294
3.294
0
+0.00(+0.00%)
Dec 06, 2006
3.270
3.294
3.270
3.294
2,397
+0.13(+4.17%)
Dec 05, 2006
3.134
3.162
3.077
3.162
4,652
+0.02(+0.75%)
Dec 04, 2006
3.138
3.138
3.138
3.138
0
+0.00(+0.00%)
Dec 01, 2006
3.138
3.138
3.138
3.138
1,062
+0.14(+4.71%)
Nov 30, 2006
2.983
2.997
2.978
2.997
1,912
+0.05(+1.76%)
Nov 29, 2006
3.150
3.275
2.945
2.945
8,286
-0.10(-3.39%)
Nov 28, 2006
2.978
3.087
2.974
3.049
5,532
+0.11(+3.68%)
Nov 27, 2006
3.035
3.035
2.941
2.941
4,875
-0.16(-5.02%)
Nov 24, 2006
3.087
3.237
3.011
3.096
7,651
-0.02(-0.75%)
Nov 22, 2006
3.058
3.120
3.058
3.120
7,761
+0.09(+3.11%)
Nov 21, 2006
2.964
3.091
2.710
3.025
33,881
+0.11(+3.88%)
Nov 20, 2006
3.350
3.350
2.517
2.913
20,147
-0.45(-13.31%)
Nov 17, 2006
3.360
3.360
3.360
3.360
0
+0.00(+0.00%)
Nov 16, 2006
3.360
3.360
3.360
3.360
637
-0.05(-1.38%)
Nov 15, 2006
3.289
3.510
3.289
3.407
5,217
+0.14(+4.17%)
Nov 14, 2006
3.270
3.270
3.270
3.270
0
+0.00(+0.00%)
Nov 13, 2006
3.223
3.270
3.223
3.270
1,700
-0.02(-0.71%)
Nov 10, 2006
3.294
3.294
3.294
3.294
212
+0.00(+0.00%)
Nov 09, 2006
3.364
3.364
3.247
3.294
3,408
-0.07(-2.10%)
Nov 08, 2006
3.341
3.364
3.341
3.364
5,636
-0.05(-1.38%)
Nov 07, 2006
3.675
3.675
3.411
3.411
3,187
-0.24(-6.45%)
Nov 06, 2006
3.647
3.647
3.647
3.647
1,075
+0.01(+0.26%)
Nov 03, 2006
3.694
3.694
3.637
3.637
850
+0.13(+3.76%)
Nov 02, 2006
3.529
3.529
3.449
3.505
2,182
-0.16(-4.49%)
Nov 01, 2006
3.670
3.670
3.647
3.670
8,970
+0.07(+1.96%)
Oct 31, 2006
3.647
3.670
3.435
3.599
5,719
+0.00(+0.13%)
Oct 30, 2006
3.576
3.651
3.548
3.595
7,013
+0.07(+1.87%)
Oct 27, 2006
3.477
3.581
3.251
3.529
5,882
+0.16(+4.60%)
Oct 26, 2006
3.374
3.374
3.374
3.374
212
-0.11(-3.11%)
Oct 25, 2006
3.623
3.623
3.482
3.482
5,632
+0.02(+0.68%)
Oct 24, 2006
3.472
3.623
3.214
3.458
13,444
+0.05(+1.38%)
Oct 23, 2006
3.496
3.529
3.411
3.411
6,956
-0.11(-3.07%)
Oct 20, 2006
3.185
3.689
3.185
3.519
31,018
+0.12(+3.60%)
Oct 19, 2006
3.261
3.397
3.261
3.397
10,201
+0.00(+0.14%)
Oct 18, 2006
3.327
3.407
3.327
3.392
8,554
+0.06(+1.69%)
Oct 17, 2006
3.247
3.407
3.051
3.336
24,436
+0.04(+1.29%)
Oct 16, 2006
3.152
3.294
3.134
3.294
11,933
+0.12(+3.70%)
Oct 13, 2006
3.167
3.294
3.049
3.176
14,371
+0.18(+5.97%)
Oct 12, 2006
3.171
3.171
2.800
2.997
21,359
-0.24(-7.55%)
Oct 11, 2006
3.232
3.242
3.232
3.242
2,869
+0.07(+2.07%)
Oct 10, 2006
3.176
3.195
3.171
3.176
16,830
-0.07(-2.03%)
Oct 09, 2006
3.054
3.242
3.054
3.242
9,472
+0.19(+6.16%)
Oct 06, 2006
3.157
3.157
3.054
3.054
1,275
+0.04(+1.25%)
Oct 05, 2006
3.035
3.115
2.880
3.016
23,212
-0.14(-4.33%)
Oct 04, 2006
2.983
3.171
2.823
3.152
26,313
+0.19(+6.52%)
Oct 03, 2006
2.875
3.058
2.847
2.960
16,305
+0.08(+2.78%)
Oct 02, 2006
2.983
2.983
2.880
2.880
1,534
+0.13(+4.79%)
Sep 29, 2006
2.841
2.841
2.738
2.748
9,827
-0.20(-6.86%)
Sep 28, 2006
2.870
2.950
2.870
2.950
3,400
+0.10(+3.47%)
Sep 27, 2006
2.658
2.880
2.658
2.851
15,238
+0.15(+5.39%)
Sep 26, 2006
2.729
2.856
2.644
2.705
20,976
+0.09(+3.60%)
Sep 25, 2006
2.964
2.964
2.357
2.611
33,815
-0.26(-9.02%)
Sep 22, 2006
2.870
2.870
2.818
2.870
6,671
+0.00(+0.00%)
Sep 21, 2006
3.021
3.021
2.823
2.870
6,418
+0.08(+3.04%)
Sep 20, 2006
2.837
2.837
2.785
2.785
1,487
-0.25(-8.22%)
Sep 19, 2006
3.152
3.152
2.964
3.035
15,958
-0.12(-3.73%)
Sep 18, 2006
2.908
3.223
2.908
3.152
9,625
+0.20(+6.86%)
Sep 15, 2006
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Sep 14, 2006
2.851
2.964
2.851
2.950
2,101
-0.03(-0.95%)
Sep 13, 2006
2.738
2.997
2.708
2.978
32,330
+0.18(+6.57%)
Sep 12, 2006
2.898
3.011
2.705
2.795
16,220
-0.20(-6.75%)
Sep 11, 2006
2.800
3.002
2.800
2.997
7,041
+0.17(+5.99%)
Sep 08, 2006
2.780
2.828
2.780
2.828
990
-0.02(-0.66%)
Sep 07, 2006
2.847
2.847
2.847
2.847
0
+0.00(+0.00%)
Sep 06, 2006
2.847
2.847
2.847
2.847
0
+0.00(+0.00%)
Sep 05, 2006
2.833
2.847
2.817
2.847
7,731
-0.04(-1.47%)
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.