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
Acacia Res-Acacia
(NQ:
ACTG
)
5.310
-0.020 (-0.38%)
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 (%)
Aug 31, 2006
9.748
9.937
9.648
9.721
115,125
-0.05(-0.46%)
Aug 30, 2006
9.621
9.847
9.477
9.766
118,238
+0.17(+1.79%)
Aug 29, 2006
9.504
9.621
9.314
9.594
151,253
+0.11(+1.14%)
Aug 28, 2006
9.151
9.486
9.088
9.486
114,000
+0.29(+3.14%)
Aug 25, 2006
9.133
9.269
9.061
9.197
74,538
+0.02(+0.20%)
Aug 24, 2006
9.016
9.269
8.980
9.178
70,978
+0.15(+1.70%)
Aug 23, 2006
9.079
9.522
9.016
9.025
109,102
-0.02(-0.20%)
Aug 22, 2006
9.215
9.395
8.944
9.043
142,449
-0.16(-1.77%)
Aug 21, 2006
9.305
9.377
9.142
9.206
100,349
-0.18(-1.92%)
Aug 18, 2006
9.693
9.693
8.853
9.386
158,582
-0.25(-2.62%)
Aug 17, 2006
9.567
9.757
9.486
9.639
169,534
+0.02(+0.19%)
Aug 16, 2006
9.486
9.666
9.359
9.621
190,492
+0.23(+2.40%)
Aug 15, 2006
9.151
9.404
9.151
9.395
187,452
+0.30(+3.28%)
Aug 14, 2006
9.043
9.468
9.043
9.097
125,852
+0.05(+0.60%)
Aug 11, 2006
8.745
9.215
8.492
9.043
148,714
+0.19(+2.14%)
Aug 10, 2006
9.359
9.377
8.691
8.853
398,807
-0.58(-6.13%)
Aug 09, 2006
9.964
10.00
9.124
9.431
336,076
-0.42(-4.31%)
Aug 08, 2006
9.919
10.04
9.811
9.856
137,104
-0.08(-0.82%)
Aug 07, 2006
9.838
10.04
9.712
9.937
95,191
-0.02(-0.18%)
Aug 04, 2006
10.13
10.34
9.670
9.955
164,293
-0.08(-0.81%)
Aug 03, 2006
10.22
10.29
9.684
10.04
277,570
-0.30(-2.89%)
Aug 02, 2006
10.45
10.47
10.26
10.33
220,031
-0.12(-1.12%)
Aug 01, 2006
10.80
10.93
10.38
10.45
179,886
-0.44(-4.06%)
Jul 31, 2006
10.95
11.07
10.68
10.89
146,374
-0.09(-0.82%)
Jul 28, 2006
10.61
12.01
10.45
10.99
142,559
+0.37(+3.49%)
Jul 27, 2006
10.99
10.99
10.49
10.61
218,097
-0.23(-2.08%)
Jul 26, 2006
10.89
11.07
10.75
10.84
100,962
-0.05(-0.41%)
Jul 25, 2006
10.50
12.11
9.937
10.89
233,466
-0.02(-0.17%)
Jul 24, 2006
10.82
11.04
10.57
10.90
394,970
+0.08(+0.75%)
Jul 21, 2006
11.62
11.62
10.70
10.82
300,924
-0.19(-1.72%)
Jul 20, 2006
11.39
11.46
10.94
11.01
225,946
-0.23(-2.01%)
Jul 19, 2006
10.97
12.22
10.93
11.24
300,127
+0.27(+2.47%)
Jul 18, 2006
11.00
12.22
10.52
10.97
427,613
+0.11(+1.00%)
Jul 17, 2006
11.10
11.43
10.77
10.86
309,570
-0.37(-3.30%)
Jul 14, 2006
11.44
11.79
11.07
11.23
412,181
-0.23(-2.05%)
Jul 13, 2006
12.10
12.10
11.27
11.46
564,960
-0.55(-4.59%)
Jul 12, 2006
12.57
12.69
11.97
12.02
454,305
-0.65(-5.14%)
Jul 11, 2006
12.73
12.90
12.02
12.67
457,609
-0.07(-0.57%)
Jul 10, 2006
13.10
13.19
12.65
12.74
214,280
-0.23(-1.81%)
Jul 07, 2006
13.37
13.50
12.85
12.97
257,788
-0.23(-1.78%)
Jul 06, 2006
13.21
13.50
12.44
13.21
211,831
-0.06(-0.48%)
Jul 05, 2006
13.07
13.51
12.83
13.27
361,717
-0.09(-0.68%)
Jul 03, 2006
12.83
13.37
12.80
13.36
301,207
+0.66(+5.19%)
Jun 30, 2006
13.06
13.23
12.70
12.70
3,473,552
-0.33(-2.56%)
Jun 29, 2006
12.53
13.05
12.27
13.04
424,287
+0.70(+5.64%)
Jun 28, 2006
12.50
12.62
12.02
12.34
238,144
-0.10(-0.80%)
Jun 27, 2006
12.56
12.88
12.30
12.44
313,343
-0.12(-0.93%)
Jun 26, 2006
12.74
12.74
12.41
12.56
119,327
-0.09(-0.71%)
Jun 23, 2006
12.67
12.77
12.48
12.65
193,932
+0.02(+0.14%)
Jun 22, 2006
12.95
13.06
12.54
12.63
215,679
-0.31(-2.37%)
Jun 21, 2006
12.79
13.10
12.47
12.94
577,638
+0.33(+2.58%)
Jun 20, 2006
12.14
12.65
11.85
12.61
403,298
+0.54(+4.49%)
Jun 19, 2006
12.19
12.34
11.92
12.07
222,447
-0.04(-0.30%)
Jun 16, 2006
11.72
12.18
11.66
12.11
333,249
+0.42(+3.56%)
Jun 15, 2006
11.48
11.77
11.35
11.69
144,122
+0.21(+1.81%)
Jun 14, 2006
11.33
11.65
11.16
11.48
228,211
+0.14(+1.28%)
Jun 13, 2006
11.58
11.70
10.96
11.34
253,007
-0.27(-2.33%)
Jun 12, 2006
11.84
11.97
11.31
11.61
302,448
-0.25(-2.13%)
Jun 09, 2006
11.22
11.93
11.22
11.86
527,863
+0.78(+7.01%)
Jun 08, 2006
11.08
11.18
10.20
11.08
298,554
-0.06(-0.57%)
Jun 07, 2006
10.94
11.20
10.76
11.15
306,603
+0.12(+1.06%)
Jun 06, 2006
11.02
11.23
10.42
11.03
221,177
-0.05(-0.49%)
Jun 05, 2006
11.31
11.34
11.00
11.08
217,658
-0.23(-2.00%)
Jun 02, 2006
11.51
11.52
11.18
11.31
156,640
+0.03(+0.24%)
Jun 01, 2006
10.79
11.30
10.71
11.28
238,645
+0.46(+4.26%)
May 31, 2006
10.72
11.01
10.63
10.82
170,341
+0.08(+0.76%)
May 30, 2006
10.95
10.95
10.57
10.74
226,782
-0.21(-1.90%)
May 26, 2006
9.937
10.99
9.883
10.95
365,454
+1.03(+10.38%)
May 25, 2006
9.757
9.937
9.621
9.919
107,094
+0.16(+1.67%)
May 24, 2006
9.585
10.16
9.468
9.757
280,026
+0.09(+0.93%)
May 23, 2006
9.702
10.16
9.350
9.666
173,704
-0.16(-1.65%)
May 22, 2006
9.693
10.57
9.305
9.829
237,544
-0.06(-0.64%)
May 19, 2006
10.21
10.28
9.739
9.892
617,018
-0.29(-2.84%)
May 18, 2006
10.48
10.62
10.12
10.18
248,616
-0.34(-3.26%)
May 17, 2006
10.84
10.93
9.992
10.52
367,755
-0.24(-2.26%)
May 16, 2006
10.25
10.79
9.937
10.77
374,717
+0.26(+2.49%)
May 15, 2006
11.04
11.04
9.928
10.51
495,652
-0.66(-5.91%)
May 12, 2006
11.61
11.64
10.71
11.17
309,553
-0.48(-4.11%)
May 11, 2006
12.19
12.28
11.55
11.64
269,482
-0.34(-2.86%)
May 10, 2006
11.60
12.24
11.45
11.99
303,644
+0.45(+3.92%)
May 09, 2006
11.15
11.59
11.02
11.54
290,155
+0.43(+3.91%)
May 08, 2006
11.11
11.11
10.93
11.10
145,622
+0.09(+0.82%)
May 05, 2006
10.66
11.08
10.66
11.01
196,918
+0.26(+2.44%)
May 04, 2006
10.80
10.89
10.61
10.75
274,865
-0.03(-0.25%)
May 03, 2006
10.62
10.80
10.56
10.78
222,357
+0.21(+1.97%)
May 02, 2006
10.27
10.60
10.05
10.57
294,112
+0.53(+5.31%)
May 01, 2006
10.25
10.32
9.820
10.04
287,221
-0.05(-0.54%)
Apr 28, 2006
10.30
10.37
9.684
10.09
255,701
-0.26(-2.51%)
Apr 27, 2006
10.16
10.37
9.838
10.35
340,541
+0.28(+2.75%)
Apr 26, 2006
9.404
10.12
9.341
10.07
475,433
+0.82(+8.89%)
Apr 25, 2006
9.169
9.296
9.034
9.251
141,552
+0.17(+1.89%)
Apr 24, 2006
8.962
9.151
8.944
9.079
96,390
+0.06(+0.70%)
Apr 21, 2006
9.178
9.224
8.935
9.016
175,925
-0.16(-1.77%)
Apr 20, 2006
9.350
9.395
9.115
9.178
125,704
-0.22(-2.31%)
Apr 19, 2006
9.260
9.468
9.106
9.395
186,767
+0.17(+1.86%)
Apr 18, 2006
9.188
9.242
9.124
9.224
121,881
-0.09(-0.97%)
Apr 17, 2006
9.332
9.371
9.124
9.314
165,139
-0.03(-0.29%)
Apr 13, 2006
9.061
9.341
8.944
9.341
425,962
+0.33(+3.71%)
Apr 12, 2006
8.862
9.061
8.745
9.007
163,835
+0.14(+1.63%)
Apr 11, 2006
8.627
8.926
8.537
8.862
156,602
+0.16(+1.87%)
Apr 10, 2006
8.889
8.889
8.609
8.700
81,945
-0.19(-2.13%)
Apr 07, 2006
9.007
9.034
8.772
8.889
106,345
-0.12(-1.30%)
Apr 06, 2006
8.853
9.061
8.808
9.007
197,743
+0.11(+1.22%)
Apr 05, 2006
8.772
8.957
8.474
8.898
209,388
-0.14(-1.50%)
Apr 04, 2006
9.034
9.061
8.808
9.034
251,738
+0.00(+0.00%)
Apr 03, 2006
7.995
9.079
7.995
9.034
791,346
+1.07(+13.38%)
Mar 31, 2006
7.643
8.131
7.507
7.968
582,486
+0.41(+5.38%)
Mar 30, 2006
7.552
7.589
7.417
7.561
78,249
-0.01(-0.12%)
Mar 29, 2006
7.598
7.652
7.525
7.570
129,547
+0.05(+0.72%)
Mar 28, 2006
7.227
7.670
7.137
7.516
269,594
+0.29(+4.00%)
Mar 27, 2006
7.155
7.281
7.155
7.227
78,729
+0.07(+1.01%)
Mar 24, 2006
7.137
7.318
7.110
7.155
72,235
-0.05(-0.75%)
Mar 23, 2006
7.037
7.236
7.019
7.209
90,325
+0.06(+0.88%)
Mar 22, 2006
7.137
7.227
6.947
7.146
215,741
-0.05(-0.63%)
Mar 21, 2006
7.498
7.498
7.137
7.191
171,382
-0.31(-4.10%)
Mar 20, 2006
7.516
7.589
7.453
7.498
149,762
-0.09(-1.19%)
Mar 17, 2006
7.598
7.679
7.516
7.589
94,170
-0.02(-0.24%)
Mar 16, 2006
7.679
7.679
7.534
7.607
46,326
-0.04(-0.47%)
Mar 15, 2006
7.435
7.679
7.408
7.643
195,431
+0.21(+2.79%)
Mar 14, 2006
7.372
7.444
7.354
7.435
84,485
+0.03(+0.37%)
Mar 13, 2006
7.408
7.516
7.363
7.408
83,103
-0.04(-0.49%)
Mar 10, 2006
7.670
7.679
7.444
7.444
208,993
-0.09(-1.20%)
Mar 09, 2006
7.498
7.652
7.417
7.534
120,810
+0.04(+0.48%)
Mar 08, 2006
7.670
7.670
7.426
7.498
102,794
-0.02(-0.24%)
Mar 07, 2006
7.634
7.715
7.453
7.516
117,458
-0.15(-2.00%)
Mar 06, 2006
7.841
7.995
7.643
7.670
307,096
-0.06(-0.82%)
Mar 03, 2006
7.408
7.841
7.408
7.733
242,418
+0.30(+4.01%)
Mar 02, 2006
7.408
7.579
7.272
7.435
140,800
-0.05(-0.72%)
Mar 01, 2006
7.363
7.598
7.146
7.489
159,447
-0.01(-0.12%)
Feb 28, 2006
7.634
7.634
7.390
7.498
137,073
-0.14(-1.78%)
Feb 27, 2006
7.715
7.814
7.381
7.634
133,847
-0.02(-0.24%)
Feb 24, 2006
7.579
7.670
7.263
7.652
261,196
+0.07(+0.95%)
Feb 23, 2006
7.715
7.751
7.246
7.579
316,175
-0.14(-1.87%)
Feb 22, 2006
7.227
7.778
7.146
7.724
695,701
+0.55(+7.68%)
Feb 21, 2006
7.137
7.182
7.101
7.173
85,088
-0.04(-0.50%)
Feb 17, 2006
7.218
7.227
7.046
7.209
181,262
-0.02(-0.25%)
Feb 16, 2006
7.173
7.227
7.110
7.227
188,289
+0.02(+0.25%)
Feb 15, 2006
6.839
7.227
6.839
7.209
161,791
+0.30(+4.31%)
Feb 14, 2006
6.929
7.046
6.613
6.911
136,521
-0.04(-0.52%)
Feb 13, 2006
6.775
7.101
6.775
6.947
53,262
+0.13(+1.85%)
Feb 10, 2006
6.947
7.137
6.613
6.821
148,062
-0.18(-2.58%)
Feb 09, 2006
6.712
7.074
6.640
7.001
325,864
+0.26(+3.89%)
Feb 08, 2006
6.703
6.848
6.595
6.739
125,092
+0.04(+0.54%)
Feb 07, 2006
6.631
6.866
6.550
6.703
169,363
+0.05(+0.82%)
Feb 06, 2006
6.739
6.775
6.559
6.649
106,512
-0.13(-1.87%)
Feb 03, 2006
6.703
6.884
6.658
6.775
89,503
-0.07(-1.06%)
Feb 02, 2006
7.046
7.046
6.523
6.848
151,778
-0.23(-3.32%)
Feb 01, 2006
6.911
7.137
6.911
7.083
90,168
+0.08(+1.16%)
Jan 31, 2006
6.604
7.010
6.604
7.001
183,042
+0.32(+4.73%)
Jan 30, 2006
6.803
6.920
6.640
6.685
186,802
-0.18(-2.63%)
Jan 27, 2006
6.992
7.083
6.676
6.866
45,994
-0.05(-0.78%)
Jan 26, 2006
6.595
6.947
6.477
6.920
62,734
+0.29(+4.36%)
Jan 25, 2006
6.459
6.929
6.459
6.631
82,977
+0.13(+1.94%)
Jan 24, 2006
6.333
6.848
6.333
6.504
112,961
-0.03(-0.41%)
Jan 23, 2006
6.775
6.812
6.252
6.532
282,925
-0.39(-5.61%)
Jan 20, 2006
7.019
7.046
6.875
6.920
47,733
-0.18(-2.54%)
Jan 19, 2006
7.345
7.345
7.056
7.101
84,616
-0.04(-0.51%)
Jan 18, 2006
7.137
7.182
7.010
7.137
54,689
+0.00(+0.00%)
Jan 17, 2006
7.101
7.272
7.001
7.137
196,784
-0.17(-2.35%)
Jan 13, 2006
7.227
7.345
7.174
7.308
221,979
+0.08(+1.13%)
Jan 12, 2006
7.227
7.363
7.200
7.227
84,569
+0.07(+1.01%)
Jan 11, 2006
7.019
7.308
7.010
7.155
82,922
-0.09(-1.25%)
Jan 10, 2006
7.092
7.263
7.019
7.245
67,989
+0.08(+1.13%)
Jan 09, 2006
7.019
7.281
6.956
7.164
335,762
+0.26(+3.80%)
Jan 06, 2006
6.477
6.929
6.414
6.902
281,711
+0.50(+7.76%)
Jan 05, 2006
6.197
6.454
6.143
6.405
177,459
+0.11(+1.72%)
Jan 04, 2006
6.233
6.297
6.188
6.297
225,815
+0.03(+0.43%)
Jan 03, 2006
6.098
6.270
6.008
6.270
48,168
+0.04(+0.58%)
Dec 30, 2005
6.288
6.378
6.071
6.233
102,286
-0.09(-1.43%)
Dec 29, 2005
6.017
6.369
6.017
6.324
73,220
+0.28(+4.63%)
Dec 28, 2005
6.107
6.152
6.044
6.044
38,853
-0.17(-2.76%)
Dec 27, 2005
6.441
6.459
6.062
6.215
61,988
-0.08(-1.29%)
Dec 23, 2005
6.098
6.414
6.062
6.297
106,233
+0.15(+2.50%)
Dec 22, 2005
6.242
6.279
6.098
6.143
69,437
-0.01(-0.15%)
Dec 21, 2005
6.134
6.188
6.098
6.152
46,294
-0.05(-0.73%)
Dec 20, 2005
6.233
6.342
6.170
6.197
73,720
+0.01(+0.15%)
Dec 19, 2005
6.071
6.224
6.071
6.188
26,002
+0.09(+1.48%)
Dec 16, 2005
6.098
6.233
6.071
6.098
79,356
+0.00(+0.00%)
Dec 15, 2005
6.333
6.333
6.098
6.098
120,559
-0.18(-2.88%)
Dec 14, 2005
6.396
6.396
6.098
6.279
77,083
-0.05(-0.86%)
Dec 13, 2005
6.504
6.504
6.324
6.333
68,473
-0.14(-2.09%)
Dec 12, 2005
6.550
6.550
6.270
6.468
118,296
+0.05(+0.70%)
Dec 09, 2005
6.432
6.432
6.252
6.423
177,950
+0.19(+3.04%)
Dec 08, 2005
6.360
6.595
5.827
6.233
1,244,625
-0.84(-11.88%)
Dec 07, 2005
6.712
7.074
6.631
7.074
219,417
+0.32(+4.68%)
Dec 06, 2005
6.685
6.839
6.685
6.757
167,251
+0.07(+1.08%)
Dec 05, 2005
6.568
6.748
6.532
6.685
157,496
+0.16(+2.49%)
Dec 02, 2005
6.405
6.550
6.396
6.523
109,828
+0.05(+0.74%)
Dec 01, 2005
6.279
6.477
6.279
6.475
158,925
+0.15(+2.39%)
Nov 30, 2005
6.288
6.351
6.098
6.324
122,698
+0.05(+0.72%)
Nov 29, 2005
6.035
6.279
6.008
6.279
63,243
+0.15(+2.51%)
Nov 28, 2005
6.053
6.233
6.035
6.125
36,193
-0.05(-0.73%)
Nov 25, 2005
6.062
6.215
6.062
6.170
10,731
+0.01(+0.15%)
Nov 23, 2005
6.279
6.279
6.134
6.161
78,419
-0.07(-1.16%)
Nov 22, 2005
6.161
6.270
6.080
6.233
168,592
+0.08(+1.32%)
Nov 21, 2005
5.782
6.161
5.782
6.152
115,097
+0.24(+4.13%)
Nov 18, 2005
5.709
5.917
5.709
5.908
34,539
+0.12(+2.03%)
Nov 17, 2005
5.728
5.791
5.655
5.791
14,334
+0.09(+1.58%)
Nov 16, 2005
5.673
5.709
5.655
5.700
11,057
+0.04(+0.64%)
Nov 15, 2005
5.800
5.809
5.601
5.664
37,041
-0.13(-2.18%)
Nov 14, 2005
5.836
5.917
5.791
5.791
42,949
-0.07(-1.23%)
Nov 11, 2005
5.881
6.017
5.827
5.863
24,600
-0.03(-0.46%)
Nov 10, 2005
6.008
6.008
5.827
5.890
99,616
-0.14(-2.40%)
Nov 09, 2005
6.143
6.143
5.782
6.035
108,612
-0.06(-1.04%)
Nov 08, 2005
5.944
6.143
5.926
6.098
237,647
+0.15(+2.58%)
Nov 07, 2005
5.700
5.944
5.691
5.944
145,526
+0.16(+2.81%)
Nov 04, 2005
5.556
5.782
5.556
5.782
86,755
+0.22(+3.90%)
Nov 03, 2005
5.375
5.673
5.375
5.565
170,006
+0.17(+3.18%)
Nov 02, 2005
5.330
5.466
5.330
5.393
90,469
+0.07(+1.36%)
Nov 01, 2005
5.447
5.601
5.303
5.321
94,254
-0.08(-1.51%)
Oct 31, 2005
5.303
5.466
5.294
5.402
64,527
+0.09(+1.70%)
Oct 28, 2005
5.357
5.357
5.285
5.312
83,988
-0.06(-1.18%)
Oct 27, 2005
5.619
5.646
5.285
5.375
149,765
-0.22(-3.88%)
Oct 26, 2005
5.628
5.971
5.538
5.592
422,623
+0.05(+0.81%)
Oct 25, 2005
5.556
5.619
5.547
5.547
39,196
-0.05(-0.97%)
Oct 24, 2005
5.502
5.655
5.502
5.601
28,431
+0.05(+0.98%)
Oct 21, 2005
5.782
5.782
5.493
5.547
175,749
-0.26(-4.51%)
Oct 20, 2005
5.709
5.827
5.709
5.809
155,068
+0.04(+0.61%)
Oct 19, 2005
5.737
5.782
5.646
5.774
66,141
+0.05(+0.80%)
Oct 18, 2005
5.583
5.845
5.583
5.728
173,070
+0.06(+1.12%)
Oct 17, 2005
5.655
5.737
5.583
5.664
193,703
+0.04(+0.64%)
Oct 14, 2005
5.402
5.646
5.402
5.628
112,268
+0.17(+3.15%)
Oct 13, 2005
5.348
5.466
5.348
5.457
34,702
+0.12(+2.20%)
Oct 12, 2005
5.547
5.556
5.312
5.339
94,930
-0.23(-4.21%)
Oct 11, 2005
5.556
5.628
5.502
5.574
40,718
+0.06(+1.15%)
Oct 10, 2005
5.592
5.619
5.438
5.511
44,120
-0.05(-0.97%)
Oct 07, 2005
5.466
5.691
5.466
5.565
218,173
+0.08(+1.48%)
Oct 06, 2005
5.547
5.569
5.312
5.484
167,130
-0.11(-1.94%)
Oct 05, 2005
5.592
5.682
5.565
5.592
77,610
-0.03(-0.48%)
Oct 04, 2005
5.637
5.742
5.493
5.619
198,517
-0.07(-1.27%)
Oct 03, 2005
5.520
5.818
5.520
5.691
421,658
+0.14(+2.61%)
Sep 30, 2005
5.330
5.646
5.330
5.547
616,070
+0.19(+3.54%)
Sep 29, 2005
5.113
5.438
5.113
5.357
937,962
+0.23(+4.59%)
Sep 28, 2005
4.662
5.140
4.662
5.122
505,386
+0.42(+9.04%)
Sep 27, 2005
4.472
4.734
4.472
4.698
314,303
+0.17(+3.79%)
Sep 26, 2005
4.580
4.580
4.481
4.526
21,015
-0.04(-0.79%)
Sep 23, 2005
4.562
4.562
4.508
4.562
50,024
+0.00(+0.00%)
Sep 22, 2005
4.562
4.643
4.535
4.562
53,068
-0.07(-1.56%)
Sep 21, 2005
4.662
4.689
4.634
4.634
32,505
-0.05(-1.16%)
Sep 20, 2005
4.652
4.698
4.652
4.689
48,933
+0.01(+0.19%)
Sep 19, 2005
4.698
4.707
4.662
4.680
114,864
-0.08(-1.71%)
Sep 16, 2005
4.698
4.761
4.643
4.761
373,828
+0.08(+1.74%)
Sep 15, 2005
4.671
4.680
4.607
4.680
131,780
+0.07(+1.57%)
Sep 14, 2005
4.409
4.671
4.381
4.607
217,291
+0.14(+3.24%)
Sep 13, 2005
4.436
4.490
4.409
4.463
27,028
-0.05(-1.00%)
Sep 12, 2005
4.345
4.508
4.291
4.508
74,869
+0.13(+2.89%)
Sep 09, 2005
4.210
4.517
4.210
4.381
19,052
-0.03(-0.61%)
Sep 08, 2005
4.264
4.580
4.156
4.409
75,332
+0.00(+0.00%)
Sep 07, 2005
4.418
4.472
4.345
4.409
45,858
-0.09(-2.01%)
Sep 06, 2005
4.571
4.580
4.454
4.499
61,876
-0.14(-3.11%)
Sep 02, 2005
4.698
4.707
4.562
4.643
39,193
-0.05(-1.15%)
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.