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
Calamp Corp
(NQ:
CAMP
)
2.670
-0.640 (-19.34%)
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 (%)
Sep 30, 2005
8.200
8.200
8.060
8.100
74,245
-0.06(-0.74%)
Sep 29, 2005
8.090
8.250
7.900
8.160
79,037
+0.05(+0.62%)
Sep 28, 2005
7.680
8.190
7.580
8.110
203,914
+0.49(+6.43%)
Sep 27, 2005
7.620
7.700
7.600
7.620
73,669
-0.03(-0.39%)
Sep 26, 2005
7.640
7.750
7.640
7.650
61,921
-0.05(-0.65%)
Sep 23, 2005
7.700
7.750
7.600
7.700
35,620
+0.08(+1.05%)
Sep 22, 2005
7.620
7.760
7.600
7.620
79,685
-0.10(-1.36%)
Sep 21, 2005
7.870
7.960
7.580
7.725
108,008
-0.19(-2.34%)
Sep 20, 2005
8.000
8.010
7.830
7.910
112,961
-0.15(-1.86%)
Sep 19, 2005
8.070
8.160
7.990
8.060
146,804
+0.07(+0.88%)
Sep 16, 2005
8.140
8.160
7.780
7.990
390,039
-0.17(-2.08%)
Sep 15, 2005
8.120
8.220
8.120
8.160
149,037
+0.00(+0.00%)
Sep 14, 2005
8.080
8.200
8.080
8.160
90,400
+0.07(+0.87%)
Sep 13, 2005
8.080
8.120
8.060
8.090
75,246
+0.00(+0.00%)
Sep 12, 2005
8.180
8.190
8.060
8.090
88,295
-0.07(-0.86%)
Sep 09, 2005
8.120
8.220
8.110
8.160
75,975
-0.03(-0.37%)
Sep 08, 2005
8.100
8.230
8.090
8.190
82,292
+0.05(+0.61%)
Sep 07, 2005
8.080
8.240
8.080
8.140
77,496
-0.02(-0.25%)
Sep 06, 2005
8.290
8.290
8.100
8.160
109,178
-0.04(-0.49%)
Sep 02, 2005
8.100
8.200
8.050
8.200
67,799
+0.07(+0.86%)
Sep 01, 2005
8.330
8.340
8.120
8.130
100,059
-0.16(-1.93%)
Aug 31, 2005
8.300
8.450
8.240
8.290
69,398
-0.12(-1.43%)
Aug 30, 2005
8.210
8.420
8.210
8.410
37,897
+0.18(+2.19%)
Aug 29, 2005
8.380
8.400
8.100
8.230
88,465
-0.15(-1.79%)
Aug 26, 2005
8.430
8.470
8.250
8.380
50,609
-0.08(-0.95%)
Aug 25, 2005
8.370
8.480
8.350
8.460
58,825
+0.08(+0.95%)
Aug 24, 2005
8.360
8.480
8.170
8.380
180,971
-0.08(-0.95%)
Aug 23, 2005
8.390
8.480
8.390
8.460
82,210
+0.06(+0.71%)
Aug 22, 2005
8.440
8.450
8.336
8.400
80,596
+0.11(+1.33%)
Aug 19, 2005
8.400
8.400
8.260
8.290
69,224
-0.08(-0.96%)
Aug 18, 2005
8.400
8.440
8.280
8.370
39,186
-0.06(-0.71%)
Aug 17, 2005
8.240
8.490
8.240
8.430
140,584
+0.17(+2.06%)
Aug 16, 2005
8.220
8.390
8.220
8.260
31,251
-0.04(-0.48%)
Aug 15, 2005
8.240
8.350
8.160
8.300
102,718
-0.06(-0.72%)
Aug 12, 2005
8.330
8.430
8.200
8.360
115,963
-0.09(-1.07%)
Aug 11, 2005
8.060
8.480
8.050
8.450
147,112
+0.38(+4.71%)
Aug 10, 2005
8.400
8.400
8.060
8.070
223,771
-0.34(-4.04%)
Aug 09, 2005
8.490
8.560
8.350
8.410
101,724
-0.06(-0.71%)
Aug 08, 2005
8.530
8.570
8.420
8.470
102,320
-0.02(-0.24%)
Aug 05, 2005
8.530
8.650
8.410
8.490
135,352
-0.14(-1.62%)
Aug 04, 2005
8.370
8.830
8.350
8.630
512,654
+0.23(+2.74%)
Aug 03, 2005
8.490
8.520
8.400
8.400
148,792
-0.13(-1.52%)
Aug 02, 2005
8.300
8.580
8.210
8.530
209,977
+0.23(+2.77%)
Aug 01, 2005
8.090
8.300
8.080
8.300
133,906
+0.09(+1.10%)
Jul 29, 2005
8.150
8.280
8.150
8.210
108,795
-0.04(-0.48%)
Jul 28, 2005
8.210
8.300
8.150
8.250
227,629
-0.03(-0.36%)
Jul 27, 2005
8.400
8.500
8.160
8.280
415,841
-0.24(-2.82%)
Jul 26, 2005
8.520
8.530
8.450
8.520
150,104
+0.00(+0.00%)
Jul 25, 2005
8.540
8.540
8.450
8.520
204,017
+0.02(+0.24%)
Jul 22, 2005
8.430
8.500
8.400
8.500
156,610
+0.10(+1.19%)
Jul 21, 2005
8.360
8.440
8.330
8.400
224,182
+0.02(+0.24%)
Jul 20, 2005
8.420
8.450
8.210
8.380
134,614
-0.07(-0.83%)
Jul 19, 2005
8.470
8.550
8.400
8.450
155,399
-0.02(-0.24%)
Jul 18, 2005
8.520
8.600
8.460
8.470
190,112
-0.07(-0.82%)
Jul 15, 2005
8.550
8.600
8.480
8.540
320,392
-0.02(-0.23%)
Jul 14, 2005
8.420
8.600
8.400
8.560
325,378
+0.20(+2.39%)
Jul 13, 2005
8.090
8.400
8.090
8.360
296,808
+0.12(+1.46%)
Jul 12, 2005
8.100
8.240
8.000
8.240
296,455
+0.18(+2.23%)
Jul 11, 2005
8.060
8.220
7.950
8.060
499,555
+0.16(+2.03%)
Jul 08, 2005
8.250
8.310
7.730
7.900
711,888
+0.51(+6.90%)
Jul 07, 2005
7.450
7.450
7.230
7.390
180,866
-0.08(-1.07%)
Jul 06, 2005
7.190
7.500
7.190
7.470
115,929
+0.17(+2.33%)
Jul 05, 2005
7.350
7.350
7.140
7.300
83,800
-0.04(-0.54%)
Jul 01, 2005
7.210
7.350
7.130
7.340
74,700
+0.23(+3.23%)
Jun 30, 2005
7.210
7.320
7.110
7.110
68,831
-0.09(-1.25%)
Jun 29, 2005
7.230
7.238
7.100
7.200
54,140
+0.02(+0.28%)
Jun 28, 2005
7.230
7.240
7.060
7.180
34,762
+0.00(+0.00%)
Jun 27, 2005
6.900
7.180
6.900
7.180
65,325
+0.16(+2.28%)
Jun 24, 2005
7.130
7.130
6.910
7.020
124,089
-0.12(-1.68%)
Jun 23, 2005
7.220
7.490
7.000
7.140
134,740
-0.23(-3.12%)
Jun 22, 2005
7.410
7.500
7.280
7.370
126,832
-0.03(-0.41%)
Jun 21, 2005
7.150
7.480
7.150
7.400
178,030
+0.26(+3.64%)
Jun 20, 2005
7.050
7.340
6.950
7.140
119,034
+0.02(+0.28%)
Jun 17, 2005
7.200
7.330
7.070
7.120
87,109
-0.18(-2.47%)
Jun 16, 2005
7.410
7.450
7.116
7.300
206,432
+0.08(+1.11%)
Jun 15, 2005
6.490
7.260
6.490
7.220
507,263
+0.74(+11.42%)
Jun 14, 2005
6.370
6.650
6.330
6.480
110,772
+0.02(+0.31%)
Jun 13, 2005
6.420
6.530
6.360
6.460
74,942
-0.04(-0.62%)
Jun 10, 2005
6.360
6.550
6.360
6.500
80,945
+0.03(+0.46%)
Jun 09, 2005
6.530
6.550
6.220
6.470
64,329
-0.08(-1.22%)
Jun 08, 2005
6.640
6.640
6.500
6.550
83,577
-0.06(-0.91%)
Jun 07, 2005
6.500
6.640
6.430
6.610
102,072
+0.01(+0.15%)
Jun 06, 2005
6.560
6.640
6.500
6.600
84,736
+0.00(+0.00%)
Jun 03, 2005
6.520
6.650
6.500
6.600
85,841
+0.14(+2.17%)
Jun 02, 2005
6.430
6.570
6.430
6.460
76,160
-0.04(-0.62%)
Jun 01, 2005
6.700
6.720
6.360
6.500
85,235
-0.10(-1.52%)
May 31, 2005
6.800
6.820
6.600
6.600
56,943
-0.07(-1.05%)
May 27, 2005
6.750
6.874
6.620
6.670
52,854
-0.04(-0.60%)
May 26, 2005
6.670
6.830
6.610
6.710
51,094
-0.03(-0.45%)
May 25, 2005
6.580
6.880
6.550
6.740
61,381
+0.11(+1.66%)
May 24, 2005
6.670
6.890
6.610
6.630
155,300
+0.01(+0.15%)
May 23, 2005
6.000
6.700
6.000
6.620
226,855
+0.58(+9.60%)
May 20, 2005
5.990
6.090
5.930
6.040
72,918
+0.07(+1.19%)
May 19, 2005
5.950
6.050
5.900
5.969
145,178
+0.07(+1.17%)
May 18, 2005
5.710
5.910
5.600
5.900
98,900
+0.20(+3.51%)
May 17, 2005
5.626
5.820
5.626
5.700
66,019
+0.07(+1.24%)
May 16, 2005
5.760
5.800
5.600
5.630
60,299
-0.19(-3.26%)
May 13, 2005
5.670
5.860
5.610
5.820
80,385
+0.12(+2.11%)
May 12, 2005
5.480
5.800
5.450
5.700
72,071
+0.18(+3.26%)
May 11, 2005
5.530
5.700
5.440
5.520
101,178
+0.12(+2.22%)
May 10, 2005
5.520
5.650
5.360
5.400
123,445
-0.16(-2.88%)
May 09, 2005
5.410
5.730
5.410
5.560
115,493
+0.03(+0.54%)
May 06, 2005
5.550
6.110
5.230
5.530
265,599
-0.34(-5.79%)
May 05, 2005
5.860
6.050
5.810
5.870
213,331
-0.01(-0.17%)
May 04, 2005
5.670
6.000
5.670
5.880
72,366
+0.19(+3.34%)
May 03, 2005
5.640
5.750
5.600
5.690
102,348
+0.09(+1.61%)
May 02, 2005
5.540
5.780
5.520
5.600
97,654
+0.09(+1.63%)
Apr 29, 2005
5.400
5.680
5.270
5.510
133,369
+0.03(+0.55%)
Apr 28, 2005
5.760
5.800
5.260
5.480
158,997
-0.35(-6.00%)
Apr 27, 2005
5.860
5.940
5.720
5.830
62,453
-0.03(-0.51%)
Apr 26, 2005
6.000
6.000
5.810
5.860
48,999
-0.09(-1.51%)
Apr 25, 2005
5.830
6.080
5.830
5.950
66,429
+0.09(+1.54%)
Apr 22, 2005
6.040
6.040
5.840
5.860
76,008
-0.09(-1.51%)
Apr 21, 2005
5.770
6.000
5.660
5.950
85,433
+0.33(+5.87%)
Apr 20, 2005
5.720
5.950
5.510
5.620
134,270
+0.02(+0.36%)
Apr 19, 2005
5.460
5.790
5.460
5.600
71,580
+0.06(+1.08%)
Apr 18, 2005
5.590
5.620
5.350
5.540
82,690
+0.00(+0.00%)
Apr 15, 2005
5.600
5.800
5.450
5.540
96,371
-0.10(-1.77%)
Apr 14, 2005
5.890
5.890
5.520
5.640
51,990
-0.20(-3.42%)
Apr 13, 2005
5.750
6.000
5.700
5.840
70,685
+0.12(+2.10%)
Apr 12, 2005
5.750
5.850
5.620
5.720
131,555
-0.04(-0.69%)
Apr 11, 2005
5.910
5.920
5.760
5.760
88,918
-0.13(-2.21%)
Apr 08, 2005
5.920
5.940
5.811
5.890
44,893
+0.04(+0.68%)
Apr 07, 2005
5.950
5.970
5.790
5.850
44,613
-0.06(-1.02%)
Apr 06, 2005
5.860
5.980
5.790
5.910
64,295
+0.03(+0.51%)
Apr 05, 2005
5.970
6.080
5.880
5.880
69,739
-0.11(-1.84%)
Apr 04, 2005
6.230
6.230
5.800
5.990
67,800
-0.09(-1.48%)
Apr 01, 2005
6.190
6.260
6.000
6.080
72,218
+0.00(+0.00%)
Mar 31, 2005
6.150
6.150
5.940
6.080
83,708
+0.07(+1.16%)
Mar 30, 2005
5.920
6.070
5.850
6.010
84,982
+0.06(+1.01%)
Mar 29, 2005
6.010
6.150
5.890
5.950
76,270
-0.05(-0.83%)
Mar 28, 2005
6.010
6.320
6.000
6.000
115,958
-0.09(-1.48%)
Mar 24, 2005
6.280
6.360
6.040
6.090
140,019
-0.15(-2.40%)
Mar 23, 2005
6.050
6.370
5.910
6.240
102,178
+0.19(+3.14%)
Mar 22, 2005
6.000
6.170
5.940
6.050
134,408
+0.12(+2.02%)
Mar 21, 2005
6.100
6.160
5.750
5.930
89,342
-0.14(-2.31%)
Mar 18, 2005
6.020
6.150
5.980
6.070
74,017
+0.05(+0.83%)
Mar 17, 2005
6.050
6.240
6.010
6.020
50,405
-0.11(-1.79%)
Mar 16, 2005
6.120
6.150
6.011
6.130
67,913
+0.12(+2.00%)
Mar 15, 2005
6.240
6.310
5.960
6.010
198,773
-0.28(-4.44%)
Mar 14, 2005
6.430
6.640
6.070
6.289
152,281
-0.13(-2.04%)
Mar 11, 2005
6.580
6.710
6.370
6.420
119,044
-0.19(-2.87%)
Mar 10, 2005
6.750
6.760
6.560
6.610
99,303
-0.14(-2.07%)
Mar 09, 2005
6.510
6.780
6.510
6.750
143,687
+0.23(+3.53%)
Mar 08, 2005
6.660
6.711
6.510
6.520
127,965
-0.23(-3.41%)
Mar 07, 2005
6.800
7.050
6.580
6.750
163,662
-0.12(-1.75%)
Mar 04, 2005
6.860
6.980
6.820
6.870
67,633
-0.03(-0.43%)
Mar 03, 2005
7.020
7.038
6.780
6.900
111,154
-0.16(-2.27%)
Mar 02, 2005
7.350
7.390
6.910
7.060
233,584
-0.36(-4.85%)
Mar 01, 2005
7.210
7.620
7.210
7.420
149,238
+0.20(+2.77%)
Feb 28, 2005
7.160
7.330
7.130
7.220
73,102
-0.03(-0.41%)
Feb 25, 2005
7.200
7.380
7.110
7.250
106,070
+0.02(+0.28%)
Feb 24, 2005
6.760
7.250
6.760
7.230
148,599
+0.32(+4.65%)
Feb 23, 2005
7.110
7.130
6.760
6.909
61,469
-0.00(-0.01%)
Feb 22, 2005
7.000
7.110
6.790
6.910
123,390
-0.17(-2.40%)
Feb 18, 2005
7.020
7.200
7.000
7.080
87,582
-0.02(-0.28%)
Feb 17, 2005
7.230
7.300
7.000
7.100
204,637
-0.20(-2.74%)
Feb 16, 2005
7.390
7.479
7.300
7.300
101,176
-0.18(-2.41%)
Feb 15, 2005
7.500
7.620
7.380
7.480
130,400
-0.02(-0.27%)
Feb 14, 2005
7.460
7.620
7.390
7.500
168,451
+0.00(+0.00%)
Feb 11, 2005
7.500
7.590
7.450
7.500
88,399
-0.01(-0.13%)
Feb 10, 2005
7.770
7.770
7.500
7.510
88,357
-0.14(-1.83%)
Feb 09, 2005
7.750
7.880
7.600
7.650
109,203
-0.15(-1.92%)
Feb 08, 2005
7.800
7.920
7.790
7.800
64,325
-0.05(-0.64%)
Feb 07, 2005
7.800
7.920
7.800
7.850
84,087
-0.03(-0.38%)
Feb 04, 2005
7.680
7.930
7.650
7.880
97,160
+0.16(+2.07%)
Feb 03, 2005
7.890
7.890
7.680
7.720
75,371
-0.16(-2.03%)
Feb 02, 2005
8.050
8.060
7.810
7.880
117,040
-0.16(-1.99%)
Feb 01, 2005
8.130
8.170
7.910
8.040
188,031
+0.02(+0.25%)
Jan 31, 2005
7.860
8.070
7.850
8.020
293,893
+0.22(+2.82%)
Jan 28, 2005
7.800
7.880
7.620
7.800
63,213
+0.04(+0.52%)
Jan 27, 2005
7.710
7.900
7.550
7.760
152,828
+0.09(+1.17%)
Jan 26, 2005
7.660
7.780
7.430
7.670
191,111
-0.08(-1.03%)
Jan 25, 2005
7.750
7.850
7.530
7.750
175,296
-0.07(-0.90%)
Jan 24, 2005
8.060
8.100
7.770
7.820
139,036
-0.21(-2.62%)
Jan 21, 2005
7.960
8.110
7.803
8.030
192,762
-0.03(-0.37%)
Jan 20, 2005
8.000
8.289
8.000
8.060
152,117
-0.07(-0.86%)
Jan 19, 2005
8.300
8.370
8.000
8.130
244,088
-0.23(-2.75%)
Jan 18, 2005
8.550
8.550
8.300
8.360
191,760
-0.11(-1.30%)
Jan 14, 2005
8.570
8.600
8.450
8.470
155,833
-0.08(-0.94%)
Jan 13, 2005
8.380
8.750
8.340
8.550
427,804
+0.22(+2.64%)
Jan 12, 2005
8.860
8.890
8.050
8.330
1,086,212
+0.08(+0.97%)
Jan 11, 2005
8.150
8.330
7.750
8.250
706,155
+0.13(+1.60%)
Jan 10, 2005
8.200
8.250
8.000
8.120
746,043
-0.08(-0.98%)
Jan 07, 2005
8.550
8.590
7.990
8.200
286,660
-0.34(-3.97%)
Jan 06, 2005
8.260
8.600
8.260
8.539
242,391
+0.24(+2.88%)
Jan 05, 2005
8.600
8.660
8.250
8.300
209,596
-0.30(-3.49%)
Jan 04, 2005
8.700
8.950
8.240
8.600
312,079
-0.15(-1.71%)
Jan 03, 2005
9.050
9.220
8.500
8.750
515,367
-0.19(-2.13%)
Dec 31, 2004
8.300
9.000
8.240
8.940
843,200
+0.69(+8.36%)
Dec 30, 2004
7.860
8.350
7.860
8.250
594,800
+0.40(+5.10%)
Dec 29, 2004
7.760
7.880
7.730
7.850
201,200
+0.05(+0.64%)
Dec 28, 2004
7.850
7.990
7.710
7.800
266,100
-0.06(-0.75%)
Dec 27, 2004
7.790
8.000
7.710
7.859
258,300
+0.10(+1.28%)
Dec 23, 2004
7.800
7.800
7.690
7.760
171,600
-0.03(-0.39%)
Dec 22, 2004
7.850
7.950
7.600
7.790
333,200
-0.06(-0.76%)
Dec 21, 2004
7.940
7.990
7.770
7.850
223,700
-0.12(-1.44%)
Dec 20, 2004
7.900
8.150
7.900
7.965
351,000
+0.01(+0.19%)
Dec 17, 2004
7.950
8.010
7.900
7.950
157,500
-0.05(-0.62%)
Dec 16, 2004
8.120
8.170
7.930
8.000
254,500
-0.09(-1.08%)
Dec 15, 2004
8.300
8.300
8.030
8.087
279,100
-0.19(-2.33%)
Dec 14, 2004
8.120
8.400
8.120
8.280
266,000
+0.05(+0.61%)
Dec 13, 2004
8.000
8.450
8.000
8.230
587,800
+0.28(+3.52%)
Dec 10, 2004
8.000
8.030
7.850
7.950
173,400
+0.02(+0.25%)
Dec 09, 2004
7.960
8.100
7.760
7.930
374,500
-0.19(-2.35%)
Dec 08, 2004
8.190
8.420
8.020
8.121
317,100
-0.16(-1.91%)
Dec 07, 2004
7.810
8.340
7.660
8.279
1,386,200
+0.29(+3.62%)
Dec 06, 2004
8.900
8.900
7.870
7.990
1,082,900
-0.76(-8.69%)
Dec 03, 2004
9.100
9.330
8.690
8.750
766,300
-0.48(-5.20%)
Dec 02, 2004
9.520
9.740
9.080
9.230
279,100
-0.36(-3.75%)
Dec 01, 2004
9.590
9.840
9.510
9.590
215,400
+0.02(+0.21%)
Nov 30, 2004
10.00
10.18
9.500
9.570
392,700
-0.26(-2.64%)
Nov 29, 2004
9.760
10.05
9.670
9.830
306,300
+0.13(+1.34%)
Nov 26, 2004
9.950
10.00
9.600
9.700
192,900
+0.04(+0.41%)
Nov 24, 2004
9.700
9.800
9.500
9.660
467,200
+0.34(+3.65%)
Nov 23, 2004
9.100
9.350
8.970
9.320
659,700
+0.35(+3.90%)
Nov 22, 2004
8.020
9.100
8.020
8.970
500,800
+0.71(+8.60%)
Nov 19, 2004
8.360
8.500
8.160
8.260
113,300
-0.24(-2.82%)
Nov 18, 2004
8.210
8.600
8.210
8.500
124,500
+0.23(+2.78%)
Nov 17, 2004
8.540
8.930
8.220
8.270
289,300
-0.23(-2.71%)
Nov 16, 2004
7.890
8.560
7.820
8.500
326,500
+0.62(+7.87%)
Nov 15, 2004
7.990
7.990
7.620
7.880
129,100
+0.18(+2.34%)
Nov 12, 2004
7.490
7.720
7.250
7.700
137,400
+0.31(+4.19%)
Nov 11, 2004
7.390
7.450
7.260
7.390
58,800
+0.10(+1.39%)
Nov 10, 2004
7.110
7.480
7.110
7.289
114,500
+0.04(+0.54%)
Nov 09, 2004
7.300
7.400
7.010
7.250
122,600
+0.15(+2.11%)
Nov 08, 2004
7.000
7.140
6.950
7.100
94,100
+0.10(+1.43%)
Nov 05, 2004
7.000
7.140
6.920
7.000
77,100
+0.07(+1.01%)
Nov 04, 2004
7.230
7.230
6.900
6.930
86,700
+0.00(+0.00%)
Nov 03, 2004
7.160
7.160
6.850
6.930
80,300
+0.00(+0.00%)
Nov 02, 2004
6.790
7.060
6.640
6.930
165,700
+0.25(+3.74%)
Nov 01, 2004
6.600
6.790
6.500
6.680
73,800
-0.04(-0.60%)
Oct 29, 2004
6.710
6.880
6.680
6.720
77,100
+0.02(+0.30%)
Oct 28, 2004
6.350
6.840
6.340
6.700
87,200
+0.31(+4.85%)
Oct 27, 2004
6.270
6.530
6.270
6.390
75,300
+0.07(+1.09%)
Oct 26, 2004
6.630
6.690
6.260
6.321
117,000
-0.37(-5.52%)
Oct 25, 2004
6.900
6.940
6.680
6.690
55,800
-0.21(-3.04%)
Oct 22, 2004
6.859
6.970
6.780
6.900
73,200
+0.05(+0.73%)
Oct 21, 2004
6.800
6.950
6.720
6.850
148,600
+0.08(+1.18%)
Oct 20, 2004
6.900
6.900
6.760
6.770
50,300
-0.08(-1.17%)
Oct 19, 2004
6.770
6.900
6.600
6.850
118,700
+0.20(+3.01%)
Oct 18, 2004
6.600
6.699
6.520
6.650
93,700
-0.06(-0.89%)
Oct 15, 2004
6.860
6.950
6.710
6.710
81,100
-0.23(-3.31%)
Oct 14, 2004
6.900
7.000
6.650
6.940
172,900
+0.09(+1.31%)
Oct 13, 2004
7.600
7.620
6.850
6.850
440,200
-0.17(-2.42%)
Oct 12, 2004
6.850
7.090
6.750
7.020
247,200
+0.02(+0.29%)
Oct 11, 2004
7.120
7.130
6.710
7.000
152,700
-0.08(-1.13%)
Oct 08, 2004
7.150
7.390
7.000
7.080
157,300
-0.24(-3.28%)
Oct 07, 2004
7.440
7.560
7.150
7.320
128,800
-0.14(-1.88%)
Oct 06, 2004
7.290
7.580
7.290
7.460
95,400
-0.01(-0.13%)
Oct 05, 2004
7.200
7.490
7.200
7.470
89,400
+0.06(+0.81%)
Oct 04, 2004
7.420
7.540
7.130
7.410
137,000
+0.18(+2.49%)
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.