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
Regeneron Pharmaceuticals
(NQ:
REGN
)
980.16
+10.25 (+1.06%)
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
9.470
9.690
9.318
9.490
252,254
-0.04(-0.42%)
Sep 29, 2005
9.460
9.610
9.250
9.530
203,544
+0.11(+1.17%)
Sep 28, 2005
9.460
9.640
9.210
9.420
414,624
+0.05(+0.53%)
Sep 27, 2005
8.560
9.720
8.470
9.370
1,103,694
+0.87(+10.24%)
Sep 26, 2005
8.300
8.920
8.270
8.500
270,965
+0.24(+2.91%)
Sep 23, 2005
8.260
8.490
8.130
8.260
152,408
+0.02(+0.24%)
Sep 22, 2005
8.240
8.390
8.150
8.240
229,779
-0.04(-0.48%)
Sep 21, 2005
8.630
8.680
8.270
8.280
180,292
-0.39(-4.50%)
Sep 20, 2005
8.420
8.730
8.420
8.670
281,031
+0.23(+2.73%)
Sep 19, 2005
8.400
8.570
8.270
8.440
188,647
+0.09(+1.08%)
Sep 16, 2005
7.850
8.770
7.760
8.350
779,070
+0.58(+7.46%)
Sep 15, 2005
7.930
7.950
7.640
7.770
308,290
-0.24(-3.00%)
Sep 14, 2005
8.360
8.360
7.880
8.010
340,700
-0.35(-4.19%)
Sep 13, 2005
8.500
8.580
8.150
8.360
219,188
-0.19(-2.22%)
Sep 12, 2005
8.410
8.650
8.300
8.550
175,279
+0.14(+1.66%)
Sep 09, 2005
8.430
8.500
8.280
8.410
214,350
-0.08(-0.94%)
Sep 08, 2005
8.480
8.510
8.280
8.490
204,492
+0.10(+1.19%)
Sep 07, 2005
8.120
8.610
8.080
8.390
430,963
+0.34(+4.22%)
Sep 06, 2005
7.870
8.070
7.750
8.050
422,868
+0.27(+3.47%)
Sep 02, 2005
7.610
8.020
7.610
7.780
254,594
+0.14(+1.83%)
Sep 01, 2005
7.480
7.720
7.470
7.640
186,767
+0.17(+2.28%)
Aug 31, 2005
7.610
7.690
7.400
7.470
195,621
-0.14(-1.84%)
Aug 30, 2005
7.850
7.850
7.450
7.610
211,348
-0.22(-2.81%)
Aug 29, 2005
7.430
7.860
7.360
7.830
303,933
+0.34(+4.54%)
Aug 26, 2005
7.921
7.990
7.450
7.490
313,277
-0.49(-6.14%)
Aug 25, 2005
8.120
8.200
7.930
7.980
244,165
-0.20(-2.44%)
Aug 24, 2005
8.220
8.320
8.130
8.180
202,208
-0.12(-1.45%)
Aug 23, 2005
8.610
8.650
8.250
8.300
275,910
-0.32(-3.71%)
Aug 22, 2005
8.410
8.660
8.410
8.620
131,250
+0.17(+2.01%)
Aug 19, 2005
8.390
8.600
8.390
8.450
79,690
+0.05(+0.60%)
Aug 18, 2005
8.550
8.730
8.390
8.400
151,409
-0.07(-0.83%)
Aug 17, 2005
8.550
8.600
8.450
8.470
166,263
-0.15(-1.74%)
Aug 16, 2005
8.920
8.920
8.610
8.620
208,662
-0.27(-3.04%)
Aug 15, 2005
8.410
8.950
8.350
8.890
336,752
+0.48(+5.71%)
Aug 12, 2005
8.780
8.820
8.180
8.410
299,712
-0.41(-4.65%)
Aug 11, 2005
8.930
9.000
8.690
8.820
150,021
-0.09(-1.01%)
Aug 10, 2005
8.700
8.910
8.580
8.910
272,452
+0.23(+2.65%)
Aug 09, 2005
8.550
8.840
8.550
8.680
237,242
+0.11(+1.28%)
Aug 08, 2005
9.400
9.480
8.490
8.570
757,252
-0.84(-8.93%)
Aug 05, 2005
9.700
9.990
9.270
9.410
320,865
-0.34(-3.49%)
Aug 04, 2005
9.900
10.09
9.710
9.750
225,654
-0.20(-2.01%)
Aug 03, 2005
10.16
10.22
9.830
9.950
184,340
-0.22(-2.16%)
Aug 02, 2005
9.800
10.17
9.750
10.17
606,471
+0.31(+3.14%)
Aug 01, 2005
9.650
9.900
9.530
9.860
181,225
+0.22(+2.28%)
Jul 29, 2005
9.750
9.880
9.610
9.640
130,152
-0.11(-1.13%)
Jul 28, 2005
9.550
9.840
9.511
9.750
131,908
+0.20(+2.09%)
Jul 27, 2005
9.770
9.900
9.540
9.550
209,163
-0.22(-2.25%)
Jul 26, 2005
9.500
9.850
9.500
9.770
137,996
+0.25(+2.63%)
Jul 25, 2005
9.930
9.930
9.500
9.520
308,156
-0.41(-4.13%)
Jul 22, 2005
10.23
10.27
9.170
9.930
591,701
-0.34(-3.31%)
Jul 21, 2005
10.08
10.67
9.850
10.27
345,447
+0.05(+0.49%)
Jul 20, 2005
9.450
10.24
9.390
10.22
422,912
+0.73(+7.69%)
Jul 19, 2005
9.400
9.500
9.330
9.490
193,641
+0.09(+0.96%)
Jul 18, 2005
9.380
9.500
9.370
9.400
162,666
-0.11(-1.16%)
Jul 15, 2005
9.400
9.560
9.260
9.510
358,175
-0.01(-0.11%)
Jul 14, 2005
9.370
9.540
9.300
9.520
229,205
+0.22(+2.37%)
Jul 13, 2005
9.250
9.490
9.080
9.300
262,020
+0.04(+0.43%)
Jul 12, 2005
9.650
9.750
9.120
9.260
315,919
-0.37(-3.84%)
Jul 11, 2005
9.500
9.780
9.240
9.630
380,466
+0.13(+1.37%)
Jul 08, 2005
9.020
9.500
8.911
9.500
282,587
+0.52(+5.79%)
Jul 07, 2005
8.800
9.120
8.690
8.980
205,159
-0.13(-1.43%)
Jul 06, 2005
9.000
9.300
8.860
9.110
286,523
+0.07(+0.77%)
Jul 05, 2005
8.600
9.160
8.530
9.040
519,900
+0.42(+4.87%)
Jul 01, 2005
8.400
8.670
8.370
8.620
316,200
+0.23(+2.74%)
Jun 30, 2005
8.680
8.700
8.340
8.390
241,938
-0.25(-2.89%)
Jun 29, 2005
8.740
8.810
8.430
8.640
201,705
-0.11(-1.26%)
Jun 28, 2005
8.100
8.750
8.100
8.750
543,923
+0.51(+6.19%)
Jun 27, 2005
8.750
8.840
8.240
8.240
384,070
-0.56(-6.36%)
Jun 24, 2005
8.430
8.800
7.930
8.800
1,355,858
+0.36(+4.27%)
Jun 23, 2005
8.590
8.760
8.430
8.440
268,307
-0.17(-1.97%)
Jun 22, 2005
8.660
8.830
8.510
8.610
317,034
-0.07(-0.81%)
Jun 21, 2005
8.781
8.810
8.440
8.680
815,314
+0.04(+0.46%)
Jun 20, 2005
7.640
8.820
7.600
8.640
856,978
+0.99(+12.94%)
Jun 17, 2005
7.310
8.000
7.310
7.650
1,032,998
+0.36(+4.94%)
Jun 16, 2005
6.970
7.430
6.960
7.290
445,746
+0.36(+5.19%)
Jun 15, 2005
6.560
6.940
6.510
6.930
280,898
+0.33(+5.00%)
Jun 14, 2005
6.260
6.680
6.210
6.600
262,134
+0.38(+6.11%)
Jun 13, 2005
6.360
6.360
6.150
6.220
160,278
-0.14(-2.20%)
Jun 10, 2005
6.220
6.390
6.200
6.360
129,939
+0.16(+2.58%)
Jun 09, 2005
6.150
6.340
6.090
6.200
250,867
+0.05(+0.81%)
Jun 08, 2005
6.310
6.310
6.140
6.150
237,680
-0.10(-1.60%)
Jun 07, 2005
6.260
6.500
6.150
6.250
241,499
+0.01(+0.16%)
Jun 06, 2005
6.160
6.370
6.130
6.240
220,001
+0.08(+1.30%)
Jun 03, 2005
6.330
6.420
6.140
6.160
256,067
-0.24(-3.75%)
Jun 02, 2005
6.400
6.500
6.170
6.400
244,340
-0.01(-0.16%)
Jun 01, 2005
6.170
6.450
5.910
6.410
371,033
+0.18(+2.89%)
May 31, 2005
6.530
6.570
6.210
6.230
234,188
-0.40(-6.03%)
May 27, 2005
6.350
6.660
6.350
6.630
212,752
+0.21(+3.27%)
May 26, 2005
6.400
6.460
6.330
6.420
172,039
+0.02(+0.31%)
May 25, 2005
6.640
6.640
6.320
6.400
252,490
-0.23(-3.47%)
May 24, 2005
6.620
6.750
6.450
6.630
477,200
+0.12(+1.84%)
May 23, 2005
6.230
6.540
6.200
6.510
523,862
+0.29(+4.66%)
May 20, 2005
6.350
6.350
6.060
6.220
288,966
-0.10(-1.58%)
May 19, 2005
6.570
6.570
6.250
6.320
338,285
-0.18(-2.77%)
May 18, 2005
6.720
6.760
6.406
6.500
535,600
-0.07(-1.07%)
May 17, 2005
6.490
6.580
6.240
6.570
522,436
+0.55(+9.14%)
May 16, 2005
6.000
6.110
5.920
6.020
334,703
-0.02(-0.33%)
May 13, 2005
6.260
6.390
5.920
6.040
368,267
-0.24(-3.82%)
May 12, 2005
6.600
6.700
6.270
6.280
514,855
-0.44(-6.55%)
May 11, 2005
6.840
6.880
6.510
6.720
424,110
-0.12(-1.75%)
May 10, 2005
6.870
7.100
6.500
6.840
491,608
-0.05(-0.73%)
May 09, 2005
6.900
7.230
6.830
6.890
455,587
-0.01(-0.14%)
May 06, 2005
7.390
7.586
6.480
6.900
961,344
-0.38(-5.22%)
May 05, 2005
6.700
7.420
6.640
7.280
798,344
+0.64(+9.64%)
May 04, 2005
6.390
6.730
6.210
6.640
804,521
+0.48(+7.79%)
May 03, 2005
6.060
6.470
6.000
6.160
969,447
+0.10(+1.65%)
May 02, 2005
5.600
6.060
5.600
6.060
456,764
+0.49(+8.80%)
Apr 29, 2005
5.400
5.690
5.260
5.570
292,253
+0.19(+3.53%)
Apr 28, 2005
5.780
5.900
5.320
5.380
387,006
-0.37(-6.43%)
Apr 27, 2005
5.760
5.900
5.500
5.750
446,995
+0.05(+0.88%)
Apr 26, 2005
5.300
5.770
5.250
5.700
508,671
+0.45(+8.57%)
Apr 25, 2005
5.090
5.320
5.050
5.250
295,049
+0.23(+4.58%)
Apr 22, 2005
5.200
5.230
4.990
5.020
391,922
-0.19(-3.65%)
Apr 21, 2005
4.950
5.320
4.890
5.210
492,161
+0.37(+7.64%)
Apr 20, 2005
4.840
4.940
4.740
4.840
375,742
+0.04(+0.83%)
Apr 19, 2005
4.750
4.880
4.730
4.800
200,031
+0.07(+1.48%)
Apr 18, 2005
4.800
4.950
4.700
4.730
588,608
-0.01(-0.21%)
Apr 15, 2005
4.780
4.900
4.690
4.740
527,610
+0.11(+2.38%)
Apr 14, 2005
4.840
4.940
4.630
4.630
623,491
-0.17(-3.54%)
Apr 13, 2005
4.830
4.980
4.720
4.800
733,097
+0.07(+1.48%)
Apr 12, 2005
4.900
4.900
4.610
4.730
800,535
-0.19(-3.86%)
Apr 11, 2005
4.770
5.250
4.690
4.920
738,818
+0.15(+3.14%)
Apr 08, 2005
4.910
4.990
4.730
4.770
149,996
-0.10(-2.05%)
Apr 07, 2005
4.690
4.980
4.650
4.870
488,755
+0.19(+4.06%)
Apr 06, 2005
4.630
4.920
4.630
4.680
428,043
+0.03(+0.65%)
Apr 05, 2005
4.930
4.930
4.650
4.650
283,597
-0.23(-4.71%)
Apr 04, 2005
4.950
5.080
4.750
4.880
249,141
-0.11(-2.20%)
Apr 01, 2005
5.110
5.360
4.930
4.990
202,715
-0.12(-2.35%)
Mar 31, 2005
5.070
5.110
4.990
5.110
231,233
+0.06(+1.19%)
Mar 30, 2005
4.910
5.050
4.840
5.050
174,406
+0.19(+3.91%)
Mar 29, 2005
5.230
5.250
4.750
4.860
388,825
-0.37(-7.07%)
Mar 28, 2005
5.400
5.550
5.210
5.230
279,579
-0.14(-2.61%)
Mar 24, 2005
5.570
5.650
5.350
5.370
437,615
-0.14(-2.54%)
Mar 23, 2005
5.450
5.530
5.349
5.510
113,898
+0.06(+1.10%)
Mar 22, 2005
5.460
5.560
5.250
5.450
206,280
-0.07(-1.27%)
Mar 21, 2005
5.590
5.620
5.420
5.520
173,033
+0.01(+0.18%)
Mar 18, 2005
5.370
5.686
5.250
5.510
715,965
+0.17(+3.18%)
Mar 17, 2005
5.350
5.520
5.300
5.340
270,072
-0.01(-0.19%)
Mar 16, 2005
5.750
5.780
5.310
5.350
352,999
-0.36(-6.30%)
Mar 15, 2005
6.050
6.110
5.700
5.710
549,097
-0.26(-4.36%)
Mar 14, 2005
5.490
6.150
5.340
5.970
672,983
+0.74(+14.15%)
Mar 11, 2005
5.410
5.570
5.210
5.230
266,129
-0.21(-3.86%)
Mar 10, 2005
5.810
5.950
5.400
5.440
400,082
-0.33(-5.72%)
Mar 09, 2005
5.750
5.990
5.750
5.770
407,453
+0.03(+0.52%)
Mar 08, 2005
5.910
6.000
5.680
5.740
263,032
-0.20(-3.37%)
Mar 07, 2005
5.900
6.110
5.890
5.940
300,686
+0.06(+1.02%)
Mar 04, 2005
6.120
6.120
5.880
5.880
441,459
-0.17(-2.81%)
Mar 03, 2005
6.120
6.150
5.950
6.050
242,677
+0.00(+0.00%)
Mar 02, 2005
6.040
6.120
5.950
6.050
329,338
+0.03(+0.50%)
Mar 01, 2005
6.110
6.200
5.820
6.020
352,197
-0.09(-1.47%)
Feb 28, 2005
6.360
6.370
6.110
6.110
339,690
-0.36(-5.56%)
Feb 25, 2005
6.430
6.530
6.330
6.470
149,734
-0.01(-0.15%)
Feb 24, 2005
6.460
6.540
6.250
6.480
216,582
+0.08(+1.25%)
Feb 23, 2005
6.380
6.700
6.310
6.400
217,552
-0.05(-0.85%)
Feb 22, 2005
6.600
6.710
6.380
6.455
571,170
+0.07(+1.02%)
Feb 18, 2005
6.640
6.640
6.250
6.390
738,385
-0.18(-2.74%)
Feb 17, 2005
6.930
6.990
6.570
6.570
200,917
-0.20(-2.95%)
Feb 16, 2005
6.830
6.900
6.700
6.770
185,508
-0.13(-1.88%)
Feb 15, 2005
6.950
7.040
6.810
6.900
243,195
+0.03(+0.44%)
Feb 14, 2005
7.080
7.100
6.820
6.870
345,808
-0.22(-3.10%)
Feb 11, 2005
7.050
7.300
6.860
7.090
635,150
-0.14(-1.94%)
Feb 10, 2005
7.130
7.300
6.910
7.230
324,629
+0.18(+2.55%)
Feb 09, 2005
7.350
7.380
6.950
7.050
373,633
-0.32(-4.34%)
Feb 08, 2005
7.489
7.490
7.170
7.370
166,981
-0.09(-1.21%)
Feb 07, 2005
7.510
7.510
7.310
7.460
414,304
-0.05(-0.67%)
Feb 04, 2005
7.260
7.510
7.160
7.510
425,366
+0.28(+3.87%)
Feb 03, 2005
7.210
7.260
6.930
7.230
401,774
+0.04(+0.56%)
Feb 02, 2005
7.220
7.350
7.040
7.190
241,621
-0.03(-0.42%)
Feb 01, 2005
7.280
7.280
7.060
7.220
279,713
+0.02(+0.28%)
Jan 31, 2005
7.000
7.250
6.950
7.200
150,125
+0.21(+3.00%)
Jan 28, 2005
7.275
7.275
6.980
6.990
219,621
-0.26(-3.59%)
Jan 27, 2005
7.360
7.380
7.060
7.250
205,143
-0.01(-0.14%)
Jan 26, 2005
7.140
7.310
7.140
7.260
282,078
+0.11(+1.54%)
Jan 25, 2005
7.020
7.370
7.020
7.150
235,907
+0.12(+1.71%)
Jan 24, 2005
7.110
7.230
7.000
7.030
399,762
-0.11(-1.54%)
Jan 21, 2005
7.420
7.480
7.110
7.140
268,403
-0.20(-2.72%)
Jan 20, 2005
7.500
7.540
7.300
7.340
219,238
-0.18(-2.39%)
Jan 19, 2005
7.910
7.910
7.500
7.520
378,362
-0.34(-4.33%)
Jan 18, 2005
7.740
7.870
7.610
7.860
287,266
+0.13(+1.68%)
Jan 14, 2005
7.910
7.910
7.630
7.730
389,806
+0.09(+1.18%)
Jan 13, 2005
7.860
7.890
7.560
7.640
283,021
-0.09(-1.16%)
Jan 12, 2005
7.520
7.730
7.350
7.730
376,477
+0.23(+3.07%)
Jan 11, 2005
8.180
8.180
7.480
7.500
803,334
-0.97(-11.45%)
Jan 10, 2005
8.520
8.690
8.380
8.470
298,022
+0.32(+3.93%)
Jan 07, 2005
8.180
8.460
8.080
8.150
166,832
-0.15(-1.81%)
Jan 06, 2005
8.350
8.500
8.160
8.300
226,387
-0.11(-1.31%)
Jan 05, 2005
8.540
8.660
8.330
8.410
297,243
+0.06(+0.72%)
Jan 04, 2005
9.230
9.230
8.280
8.350
411,095
-0.69(-7.63%)
Jan 03, 2005
9.360
9.360
8.970
9.040
238,030
-0.17(-1.85%)
Dec 31, 2004
9.230
9.390
9.210
9.210
227,700
-0.11(-1.18%)
Dec 30, 2004
9.200
9.400
9.200
9.320
174,000
+0.03(+0.32%)
Dec 29, 2004
9.180
9.400
9.180
9.290
217,600
+0.02(+0.22%)
Dec 28, 2004
9.160
9.390
9.110
9.270
405,000
+0.21(+2.32%)
Dec 27, 2004
9.400
9.440
8.970
9.060
325,100
-0.26(-2.79%)
Dec 23, 2004
9.180
9.420
9.180
9.320
233,700
+0.08(+0.87%)
Dec 22, 2004
9.360
9.380
9.190
9.240
159,300
+0.05(+0.54%)
Dec 21, 2004
9.250
9.410
8.950
9.190
350,100
+0.05(+0.55%)
Dec 20, 2004
8.950
9.370
8.950
9.140
250,800
+0.19(+2.12%)
Dec 17, 2004
9.340
9.470
8.950
8.950
362,100
-0.32(-3.45%)
Dec 16, 2004
9.550
9.600
9.180
9.270
298,600
-0.20(-2.11%)
Dec 15, 2004
9.210
9.850
9.120
9.470
617,400
+0.20(+2.16%)
Dec 14, 2004
9.110
9.320
9.060
9.270
320,300
+0.21(+2.32%)
Dec 13, 2004
8.880
9.200
8.780
9.060
170,400
+0.22(+2.49%)
Dec 10, 2004
8.920
8.980
8.650
8.840
131,600
+0.05(+0.57%)
Dec 09, 2004
8.680
9.000
8.580
8.790
163,500
+0.01(+0.11%)
Dec 08, 2004
8.760
8.850
8.540
8.780
179,300
+0.16(+1.86%)
Dec 07, 2004
8.660
9.150
8.600
8.620
193,500
-0.29(-3.25%)
Dec 06, 2004
8.970
9.120
8.821
8.910
202,900
-0.11(-1.22%)
Dec 03, 2004
9.080
9.350
8.980
9.020
140,300
-0.20(-2.17%)
Dec 02, 2004
8.990
9.310
8.970
9.220
258,500
+0.19(+2.10%)
Dec 01, 2004
9.350
9.350
9.000
9.030
338,000
-0.19(-2.06%)
Nov 30, 2004
9.000
9.270
9.000
9.220
307,300
+0.19(+2.10%)
Nov 29, 2004
8.720
9.150
8.550
9.030
385,900
+0.48(+5.61%)
Nov 26, 2004
8.500
8.679
8.500
8.550
59,900
-0.05(-0.58%)
Nov 24, 2004
8.640
8.930
8.520
8.600
181,700
-0.24(-2.71%)
Nov 23, 2004
8.840
8.900
8.470
8.840
136,200
+0.09(+1.03%)
Nov 22, 2004
8.470
8.770
8.340
8.750
152,000
+0.42(+5.04%)
Nov 19, 2004
8.540
8.650
8.330
8.330
152,600
-0.26(-3.03%)
Nov 18, 2004
8.470
8.740
8.470
8.590
149,100
-0.05(-0.58%)
Nov 17, 2004
8.660
9.000
8.520
8.640
187,800
+0.06(+0.70%)
Nov 16, 2004
8.790
8.910
8.500
8.580
194,600
-0.35(-3.92%)
Nov 15, 2004
8.610
9.000
8.610
8.930
250,100
+0.21(+2.41%)
Nov 12, 2004
8.780
8.870
8.220
8.720
365,000
+0.01(+0.11%)
Nov 11, 2004
8.455
8.760
8.350
8.710
231,400
+0.20(+2.35%)
Nov 10, 2004
8.190
8.610
8.190
8.510
246,600
+0.17(+2.04%)
Nov 09, 2004
8.010
8.360
8.010
8.340
254,800
+0.28(+3.47%)
Nov 08, 2004
8.180
8.180
7.850
8.060
370,400
+0.04(+0.50%)
Nov 05, 2004
7.790
8.190
7.790
8.020
288,700
+0.10(+1.26%)
Nov 04, 2004
7.650
7.940
7.520
7.920
184,900
+0.04(+0.51%)
Nov 03, 2004
7.810
7.960
7.470
7.880
273,300
+0.36(+4.79%)
Nov 02, 2004
7.650
7.790
7.510
7.520
461,800
-0.02(-0.27%)
Nov 01, 2004
7.160
7.590
7.160
7.540
441,300
+0.27(+3.71%)
Oct 29, 2004
7.110
7.320
7.060
7.270
432,100
+0.06(+0.83%)
Oct 28, 2004
7.350
7.350
6.979
7.210
437,000
+0.04(+0.56%)
Oct 27, 2004
6.990
7.180
6.899
7.170
470,700
+0.09(+1.27%)
Oct 26, 2004
6.920
7.120
6.800
7.080
323,900
+0.23(+3.36%)
Oct 25, 2004
6.850
6.950
6.540
6.850
501,700
-0.01(-0.15%)
Oct 22, 2004
6.900
7.060
6.840
6.860
274,900
-0.06(-0.87%)
Oct 21, 2004
7.000
7.070
6.800
6.920
371,200
-0.03(-0.43%)
Oct 20, 2004
7.150
7.250
6.890
6.950
748,700
-0.35(-4.79%)
Oct 19, 2004
7.610
7.690
7.280
7.300
259,000
-0.42(-5.44%)
Oct 18, 2004
7.580
8.000
7.390
7.720
359,700
+0.30(+4.04%)
Oct 15, 2004
7.450
7.570
7.250
7.420
421,600
+0.01(+0.13%)
Oct 14, 2004
7.650
7.750
7.310
7.410
282,200
-0.25(-3.26%)
Oct 13, 2004
8.010
8.050
7.660
7.660
405,000
-0.34(-4.25%)
Oct 12, 2004
7.930
8.100
7.800
8.000
116,500
-0.03(-0.37%)
Oct 11, 2004
7.990
8.080
7.900
8.030
159,600
+0.14(+1.77%)
Oct 08, 2004
8.450
8.450
7.860
7.890
301,300
-0.34(-4.13%)
Oct 07, 2004
8.550
8.680
8.229
8.230
174,100
-0.25(-2.95%)
Oct 06, 2004
8.430
8.660
8.410
8.480
294,800
-0.02(-0.24%)
Oct 05, 2004
9.000
9.060
8.500
8.500
298,200
-0.50(-5.56%)
Oct 04, 2004
8.640
9.250
8.640
9.000
242,100
+0.22(+2.51%)
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.